Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Great Lakes Drg Dock (NQ: GLDD )

9.720 +0.260 (+2.75%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2017 4.450 4.450 4.000 4.000 510,412 -0.40(-9.09%)
Mar 30, 2017 4.400 4.500 4.350 4.400 216,004 +0.00(+0.00%)
Mar 29, 2017 4.250 4.450 4.175 4.400 227,962 +0.20(+4.76%)
Mar 28, 2017 4.250 4.300 4.125 4.200 259,346 -0.05(-1.18%)
Mar 27, 2017 4.200 4.350 4.200 4.250 168,548 -0.05(-1.16%)
Mar 24, 2017 4.100 4.375 4.050 4.300 321,273 +0.20(+4.88%)
Mar 23, 2017 4.000 4.100 3.950 4.100 115,176 +0.15(+3.80%)
Mar 22, 2017 3.950 4.100 3.850 3.950 502,830 -0.05(-1.25%)
Mar 21, 2017 4.200 4.250 3.950 4.000 319,380 -0.15(-3.61%)
Mar 20, 2017 4.450 4.500 4.150 4.150 229,390 -0.25(-5.68%)
Mar 17, 2017 4.500 4.650 4.350 4.400 357,117 -0.15(-3.30%)
Mar 16, 2017 4.300 4.550 4.300 4.550 193,617 +0.25(+5.81%)
Mar 15, 2017 4.200 4.350 4.150 4.300 100,912 +0.10(+2.38%)
Mar 14, 2017 4.300 4.300 4.100 4.200 143,821 -0.08(-1.75%)
Mar 13, 2017 4.450 4.450 4.200 4.275 251,384 -0.12(-2.84%)
Mar 10, 2017 4.300 4.500 4.300 4.400 284,306 +0.15(+3.53%)
Mar 09, 2017 4.400 4.495 4.250 4.250 308,122 -0.05(-1.16%)
Mar 08, 2017 4.450 4.500 4.300 4.300 329,025 -0.20(-4.44%)
Mar 07, 2017 4.650 4.700 4.450 4.500 332,013 -0.15(-3.23%)
Mar 06, 2017 4.450 4.700 4.405 4.650 245,474 +0.15(+3.33%)
Mar 03, 2017 4.600 4.740 4.475 4.500 287,132 -0.05(-1.10%)
Mar 02, 2017 4.600 4.700 4.550 4.550 365,057 +0.10(+2.25%)
Mar 01, 2017 4.350 4.550 4.350 4.450 307,845 +0.10(+2.30%)
Feb 28, 2017 4.400 4.500 4.250 4.350 356,405 -0.10(-2.25%)
Feb 27, 2017 4.500 4.650 4.266 4.450 313,129 -0.05(-1.11%)
Feb 24, 2017 4.500 4.550 4.400 4.500 138,541 -0.05(-1.10%)
Feb 23, 2017 4.650 4.650 4.250 4.550 350,188 -0.10(-2.15%)
Feb 22, 2017 4.750 4.750 4.400 4.650 497,023 -0.20(-4.12%)
Feb 21, 2017 5.000 5.000 4.750 4.850 226,056 -0.10(-2.02%)
Feb 17, 2017 4.950 4.950 4.950 0 +0.00(+0.00%)
Feb 16, 2017 5.050 5.050 4.900 4.950 207,648 -0.05(-1.00%)
Feb 15, 2017 4.950 5.140 4.875 5.000 314,447 +0.05(+1.01%)
Feb 14, 2017 5.000 5.050 4.900 4.950 319,855 -0.10(-1.98%)
Feb 13, 2017 5.050 5.150 5.000 5.050 116,338 +0.05(+1.00%)
Feb 10, 2017 4.950 5.050 4.850 5.000 115,601 +0.05(+1.01%)
Feb 09, 2017 4.900 5.050 4.800 4.950 92,964 +0.05(+1.02%)
Feb 08, 2017 4.800 4.900 4.650 4.900 234,911 +0.10(+2.08%)
Feb 07, 2017 4.850 5.000 4.800 4.800 162,005 -0.05(-1.03%)
Feb 06, 2017 5.050 5.050 4.800 4.850 184,204 -0.25(-4.90%)
Feb 03, 2017 5.000 5.150 4.950 5.100 135,735 +0.15(+3.03%)
Feb 02, 2017 5.150 5.150 4.900 4.950 144,307 -0.20(-3.88%)
Feb 01, 2017 5.250 5.300 5.100 5.150 205,055 -0.05(-0.96%)
Jan 31, 2017 5.200 5.250 5.100 5.200 189,947 +0.00(+0.00%)
Jan 30, 2017 5.250 5.250 5.050 5.200 205,116 -0.10(-1.89%)
Jan 27, 2017 5.200 5.400 5.150 5.300 470,542 +0.15(+2.91%)
Jan 26, 2017 5.050 5.200 4.950 5.150 351,440 +0.10(+1.98%)
Jan 25, 2017 5.150 5.450 5.000 5.050 388,752 +0.05(+1.00%)
Jan 24, 2017 4.600 5.000 4.575 5.000 332,751 +0.45(+9.89%)
Jan 23, 2017 4.550 4.600 4.450 4.550 209,653 +0.00(+0.00%)
Jan 20, 2017 4.450 4.650 4.450 4.550 218,371 +0.10(+2.25%)
Jan 19, 2017 4.550 4.550 4.400 4.450 147,174 -0.10(-2.20%)
Jan 18, 2017 4.400 4.550 4.300 4.550 251,857 +0.20(+4.60%)
Jan 17, 2017 4.500 4.500 4.350 4.350 128,243 -0.15(-3.33%)
Jan 13, 2017 4.500 4.500 4.500 0 +0.10(+2.27%)
Jan 12, 2017 4.400 4.500 4.350 4.400 167,126 -0.05(-1.12%)
Jan 11, 2017 4.500 4.500 4.400 4.450 102,108 -0.05(-1.11%)
Jan 10, 2017 4.400 4.500 4.350 4.500 98,347 +0.15(+3.45%)
Jan 09, 2017 4.350 4.450 4.260 4.350 145,006 -0.10(-2.25%)
Jan 06, 2017 4.550 4.550 4.400 4.450 115,992 -0.02(-0.56%)
Jan 05, 2017 4.650 4.700 4.275 4.475 238,829 -0.23(-4.79%)
Jan 04, 2017 4.500 4.700 4.500 4.700 265,827 +0.20(+4.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.