GLDD - Great Lakes Dredge & Dock CORP
10.58
0.700 6.616%
Share volume: 1,295,941
Last Updated: 05-08-2025
Construction/Heavy Construction – Not Building Contractors:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$9.88
0.70
0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $10.07 | $10.07 | $10.74 | $10.74 | $9.96 | $9.96 | $10.58 | $10.58 | 1,295,941 | $1,295,941.00 |
| 05-07-2025 | $9.97 | $9.97 | $10.15 | $10.15 | $9.85 | $9.85 | $9.88 | $9.88 | 1,034,180 | $1,034,180.00 |
| 05-06-2025 | $10.74 | $10.74 | $10.74 | $10.74 | $9.97 | $9.97 | $10.00 | $10.00 | 1,390,264 | $1,390,264.00 |
| 05-05-2025 | $9.56 | $9.56 | $9.72 | $9.72 | $9.53 | $9.53 | $9.54 | $9.54 | 459,512 | $459,512.00 |
| 05-02-2025 | $9.47 | $9.47 | $9.75 | $9.75 | $9.47 | $9.47 | $9.62 | $9.62 | 512,523 | $512,523.00 |
| 05-01-2025 | $9.14 | $9.14 | $9.57 | $9.57 | $9.14 | $9.14 | $9.42 | $9.42 | 877,600 | $877,600.00 |
| 04-30-2025 | $9.08 | $9.08 | $9.13 | $9.13 | $8.88 | $8.88 | $9.09 | $9.09 | 583,208 | $583,208.00 |
| 04-29-2025 | $9.04 | $9.04 | $9.16 | $9.16 | $8.99 | $8.99 | $9.14 | $9.14 | 438,648 | $438,648.00 |
| 04-28-2025 | $9.14 | $9.14 | $9.21 | $9.21 | $8.92 | $8.92 | $9.04 | $9.04 | 611,121 | $611,121.00 |
| 04-25-2025 | $8.95 | $8.95 | $9.18 | $9.18 | $8.95 | $8.95 | $9.16 | $9.16 | 209,195 | $209,195.00 |
