Great Lakes Dredge & Dock Corporation (GLDD)
NASDAQ: GLDD · Real-Time Price · USD
11.26
-0.11 (-0.97%)
Aug 15, 2025, 10:39 AM - Market open
Great Lakes Dredge & Dock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 11.61 | 11.67 | 11.36 | 11.37 | 11.37 | -2.74% | 462,975 |
| Aug 13, 2025 | 11.52 | 11.70 | 11.40 | 11.69 | 11.69 | 2.63% | 621,008 |
| Aug 12, 2025 | 11.54 | 11.59 | 11.35 | 11.39 | 11.39 | -0.70% | 436,439 |
| Aug 11, 2025 | 11.61 | 11.68 | 11.36 | 11.47 | 11.47 | -0.95% | 400,237 |
| Aug 8, 2025 | 11.34 | 11.59 | 11.28 | 11.58 | 11.58 | 2.66% | 403,642 |
| Aug 7, 2025 | 11.24 | 11.44 | 11.20 | 11.28 | 11.28 | 1.90% | 347,494 |
| Aug 6, 2025 | 11.51 | 11.51 | 10.95 | 11.07 | 11.07 | -3.32% | 503,992 |
| Aug 5, 2025 | 11.42 | 11.90 | 11.17 | 11.45 | 11.45 | 7.71% | 856,263 |
| Aug 4, 2025 | 10.67 | 10.80 | 10.46 | 10.63 | 10.63 | 0.95% | 533,424 |
| Aug 1, 2025 | 10.86 | 10.86 | 10.37 | 10.53 | 10.53 | -4.96% | 549,697 |
| Jul 31, 2025 | 11.17 | 11.36 | 11.01 | 11.08 | 11.08 | -1.42% | 458,865 |
| Jul 30, 2025 | 11.40 | 11.51 | 11.19 | 11.24 | 11.24 | -1.40% | 401,207 |
| Jul 29, 2025 | 11.55 | 11.60 | 11.36 | 11.40 | 11.40 | -0.18% | 262,027 |
| Jul 28, 2025 | 11.61 | 11.64 | 11.38 | 11.42 | 11.42 | -1.13% | 295,160 |
| Jul 25, 2025 | 11.39 | 11.65 | 11.34 | 11.55 | 11.55 | 1.49% | 319,703 |
| Jul 24, 2025 | 11.31 | 11.48 | 11.28 | 11.38 | 11.38 | -0.18% | 315,982 |
| Jul 23, 2025 | 11.19 | 11.41 | 11.19 | 11.40 | 11.40 | 1.88% | 305,742 |
| Jul 22, 2025 | 11.25 | 11.31 | 10.94 | 11.19 | 11.19 | -0.53% | 422,312 |
| Jul 21, 2025 | 11.20 | 11.27 | 11.04 | 11.25 | 11.25 | 0.81% | 372,606 |
| Jul 18, 2025 | 11.48 | 11.52 | 11.12 | 11.16 | 11.16 | -1.76% | 409,112 |
| Jul 17, 2025 | 11.22 | 11.59 | 11.15 | 11.36 | 11.36 | 1.70% | 514,702 |
| Jul 16, 2025 | 10.93 | 11.22 | 10.84 | 11.17 | 11.17 | 2.29% | 467,753 |
| Jul 15, 2025 | 11.05 | 11.07 | 10.88 | 10.92 | 10.92 | -1.00% | 321,970 |
| Jul 14, 2025 | 11.03 | 11.13 | 10.96 | 11.03 | 11.03 | -0.36% | 380,219 |
| Jul 11, 2025 | 11.14 | 11.24 | 11.03 | 11.07 | 11.07 | -1.07% | 289,180 |
| Jul 10, 2025 | 11.13 | 11.27 | 11.03 | 11.19 | 11.19 | 0.54% | 437,052 |
| Jul 9, 2025 | 11.37 | 11.41 | 11.02 | 11.13 | 11.13 | -1.24% | 525,931 |
| Jul 8, 2025 | 11.84 | 11.86 | 11.24 | 11.27 | 11.27 | -4.81% | 612,938 |
| Jul 7, 2025 | 12.00 | 12.15 | 11.81 | 11.84 | 11.84 | -1.82% | 403,350 |
| Jul 3, 2025 | 12.00 | 12.10 | 11.92 | 12.06 | 12.06 | 0.84% | 283,161 |
| Jul 2, 2025 | 11.88 | 11.99 | 11.82 | 11.96 | 11.96 | 1.18% | 426,930 |
| Jul 1, 2025 | 12.15 | 12.16 | 11.77 | 11.82 | 11.82 | -3.04% | 573,514 |
| Jun 30, 2025 | 12.25 | 12.46 | 12.18 | 12.19 | 12.19 | -0.33% | 599,155 |
| Jun 27, 2025 | 12.05 | 12.26 | 12.01 | 12.23 | 12.23 | 1.75% | 1,033,553 |
| Jun 26, 2025 | 12.10 | 12.13 | 11.93 | 12.02 | 12.02 | -0.17% | 304,019 |
| Jun 25, 2025 | 12.35 | 12.44 | 12.02 | 12.04 | 12.04 | -2.51% | 512,188 |
| Jun 24, 2025 | 12.26 | 12.41 | 12.19 | 12.35 | 12.35 | 1.65% | 499,962 |
| Jun 23, 2025 | 11.68 | 12.19 | 11.64 | 12.15 | 12.15 | 3.76% | 872,410 |
| Jun 20, 2025 | 11.92 | 11.92 | 11.56 | 11.71 | 11.71 | -0.93% | 1,174,686 |
| Jun 18, 2025 | 11.64 | 11.87 | 11.59 | 11.82 | 11.82 | 1.98% | 587,537 |
| Jun 17, 2025 | 11.71 | 11.75 | 11.58 | 11.59 | 11.59 | -1.45% | 346,940 |
| Jun 16, 2025 | 11.57 | 11.76 | 11.54 | 11.76 | 11.76 | 2.53% | 488,936 |
| Jun 13, 2025 | 11.41 | 11.63 | 11.41 | 11.47 | 11.47 | -1.46% | 354,075 |
| Jun 12, 2025 | 11.54 | 11.67 | 11.47 | 11.64 | 11.64 | 0.52% | 370,418 |
| Jun 11, 2025 | 11.44 | 11.68 | 11.36 | 11.58 | 11.58 | 1.58% | 352,797 |
| Jun 10, 2025 | 11.50 | 11.52 | 11.28 | 11.40 | 11.40 | -0.70% | 454,562 |
| Jun 9, 2025 | 11.76 | 11.83 | 11.48 | 11.48 | 11.48 | -2.05% | 453,621 |
| Jun 6, 2025 | 11.65 | 11.74 | 11.50 | 11.72 | 11.72 | 1.74% | 394,242 |
| Jun 5, 2025 | 11.54 | 11.57 | 11.23 | 11.52 | 11.52 | -0.43% | 471,041 |
| Jun 4, 2025 | 11.57 | 11.61 | 11.49 | 11.57 | 11.57 | -0.43% | 409,567 |