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 )

9.500 +0.070 (+0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Feb 28, 2018 4.650 4.700 4.500 4.550 187,177 -0.10(-2.15%)
Feb 27, 2018 4.600 4.700 4.600 4.650 176,994 +0.00(+0.00%)
Feb 26, 2018 4.500 4.675 4.450 4.650 132,779 +0.15(+3.33%)
Feb 23, 2018 4.650 4.650 4.450 4.500 77,502 -0.10(-2.17%)
Feb 22, 2018 4.500 4.750 4.450 4.600 164,935 +0.07(+1.66%)
Feb 21, 2018 4.500 4.600 4.400 4.525 81,089 +0.08(+1.69%)
Feb 20, 2018 4.500 4.600 4.450 4.450 121,994 -0.10(-2.20%)
Feb 16, 2018 4.550 4.550 4.550 0 -0.05(-1.09%)
Feb 15, 2018 4.650 4.650 4.400 4.600 265,433 +0.00(+0.00%)
Feb 14, 2018 4.650 4.400 4.600 179,157 +0.10(+2.22%)
Feb 13, 2018 4.350 4.650 4.250 4.500 538,242 +0.15(+3.45%)
Feb 12, 2018 4.400 4.400 4.250 4.350 262,157 -0.05(-1.14%)
Feb 09, 2018 4.200 4.550 4.150 4.400 385,653 +0.10(+2.33%)
Feb 08, 2018 4.400 4.425 4.250 4.300 241,548 -0.10(-2.27%)
Feb 07, 2018 4.400 4.650 4.350 4.400 235,223 +0.05(+1.15%)
Feb 06, 2018 4.150 4.500 4.150 4.350 306,070 +0.10(+2.35%)
Feb 05, 2018 4.450 4.475 4.250 4.250 174,364 -0.25(-5.56%)
Feb 02, 2018 4.450 4.600 4.410 4.500 145,310 -0.10(-2.17%)
Feb 01, 2018 4.700 4.725 4.650 4.600 98,750 -0.10(-2.13%)
Jan 31, 2018 4.700 4.840 4.650 4.700 315,085 +0.00(+0.00%)
Jan 30, 2018 4.900 4.900 4.550 4.700 228,050 -0.20(-4.08%)
Jan 29, 2018 4.950 5.050 4.875 4.900 174,268 -0.05(-1.01%)
Jan 26, 2018 4.950 5.050 4.850 4.950 149,781 +0.05(+1.02%)
Jan 25, 2018 5.000 5.000 4.900 4.900 77,143 +0.05(+1.03%)
Jan 24, 2018 4.950 5.000 4.800 4.850 170,566 -0.05(-1.02%)
Jan 23, 2018 4.950 5.050 4.925 4.900 138,342 -0.10(-2.00%)
Jan 22, 2018 5.000 5.050 4.900 5.000 117,943 -0.05(-0.99%)
Jan 19, 2018 5.000 5.100 5.000 5.050 148,009 +0.00(+0.00%)
Jan 18, 2018 5.100 5.125 5.000 5.050 157,201 -0.05(-0.98%)
Jan 17, 2018 5.150 5.300 5.010 5.100 241,078 -0.05(-0.97%)
Jan 16, 2018 5.250 5.250 5.050 5.150 242,451 -0.05(-0.96%)
Jan 12, 2018 5.200 5.200 5.200 0 +0.10(+1.96%)
Jan 11, 2018 4.850 5.100 4.800 5.100 396,439 +0.20(+4.08%)
Jan 10, 2018 4.900 4.750 4.900 176,583 +0.00(+0.00%)
Jan 09, 2018 4.950 5.050 4.810 4.900 315,609 -0.10(-2.00%)
Jan 08, 2018 5.000 5.050 4.920 5.000 313,453 -0.05(-0.99%)
Jan 05, 2018 5.050 5.150 4.950 5.050 348,152 +0.00(+0.00%)
Jan 04, 2018 5.150 5.250 5.000 5.050 314,543 -0.10(-1.94%)
Jan 03, 2018 5.250 5.300 5.100 5.150 201,265 -0.10(-1.90%)
Jan 02, 2018 5.400 5.500 5.225 5.250 177,252 -0.15(-2.78%)
Dec 29, 2017 5.400 5.400 5.400 0 +0.00(+0.00%)
Dec 28, 2017 5.450 5.500 5.350 5.400 106,426 +0.00(+0.00%)
Dec 27, 2017 5.400 5.450 5.350 5.400 87,917 +0.00(+0.00%)
Dec 26, 2017 5.350 5.450 5.300 5.400 99,008 +0.00(+0.00%)
Dec 22, 2017 5.500 5.500 5.400 5.400 55,043 -0.05(-0.92%)
Dec 21, 2017 5.450 5.500 5.400 5.450 132,633 +0.05(+0.93%)
Dec 20, 2017 5.350 5.450 5.250 5.400 94,292 +0.15(+2.86%)
Dec 19, 2017 5.450 5.450 5.175 5.250 217,258 -0.15(-2.78%)
Dec 18, 2017 5.350 5.500 5.350 5.400 119,071 +0.10(+1.89%)
Dec 15, 2017 5.150 5.500 5.150 5.300 436,673 +0.10(+1.92%)
Dec 14, 2017 5.650 5.662 5.150 5.200 239,891 -0.45(-7.96%)
Dec 13, 2017 5.200 5.700 5.200 5.650 650,768 +0.48(+9.18%)
Dec 12, 2017 5.100 5.300 5.100 5.175 299,279 +0.08(+1.47%)
Dec 11, 2017 5.150 5.200 5.075 5.100 132,069 -0.05(-0.97%)
Dec 08, 2017 5.100 5.250 5.000 5.150 250,073 +0.05(+0.98%)
Dec 07, 2017 5.200 5.225 5.050 5.100 267,824 -0.10(-1.92%)
Dec 06, 2017 5.250 5.300 5.150 5.200 194,936 -0.10(-1.89%)
Dec 05, 2017 5.250 5.350 5.100 5.300 379,504 +0.05(+0.95%)
Dec 04, 2017 5.150 5.300 5.150 5.250 314,719 +0.20(+3.96%)
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.