Great Lakes Dredge&Dock

GLDD
🏛️ usa →
11.92
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 12.10 12.10 12.07 12.07 5.7K
09:32 12.20 12.20 12.20 12.20 0.1K
09:34 12.23 12.23 12.23 12.23 1.2K
09:36 12.11 12.11 12.11 12.11 0.4K
09:37 12.10 12.10 12.10 12.10 1.2K
09:44 12.10 12.10 12.10 12.10 4.0K
09:48 12.14 12.14 12.14 12.14 0.8K
09:49 12.13 12.13 12.13 12.13 0.9K
09:51 12.08 12.08 12.08 12.08 0.6K
09:53 12.11 12.11 12.11 12.11 1.0K
09:57 12.12 12.12 12.09 12.11 1.2K
10:02 12.12 12.12 12.10 12.10 0.6K
10:04 12.13 12.13 12.13 12.13 0.3K
10:05 12.14 12.14 12.14 12.14 0.3K
10:06 12.17 12.17 12.17 12.17 0.1K
10:08 12.15 12.15 12.15 12.15 0.1K
10:09 12.15 12.15 12.15 12.15 1.4K
10:10 12.16 12.16 12.16 12.16 1.1K
10:11 12.17 12.17 12.15 12.16 5.8K
10:14 12.21 12.21 12.21 12.21 0.1K
10:15 12.16 12.16 12.16 12.16 2.9K
10:21 12.17 12.17 12.17 12.17 0.2K
10:22 12.17 12.17 12.17 12.17 0.2K
10:24 12.18 12.18 12.18 12.18 0.2K
10:27 12.15 12.16 12.12 12.16 5.0K
10:32 12.19 12.19 12.19 12.19 0.3K
10:34 12.19 12.19 12.19 12.19 1.4K
10:44 12.23 12.23 12.23 12.23 0.7K
10:45 12.23 12.23 12.23 12.23 0.2K
10:47 12.23 12.23 12.23 12.23 0.4K
10:48 12.22 12.22 12.22 12.22 0.5K
10:49 12.22 12.22 12.22 12.22 0.2K
10:51 12.22 12.22 12.22 12.22 3.0K
10:54 12.19 12.19 12.19 12.19 0.5K
10:56 12.19 12.19 12.17 12.17 1.3K
11:00 12.17 12.17 12.15 12.15 6.7K
11:02 12.20 12.20 12.20 12.20 1.1K
11:07 12.16 12.16 12.16 12.16 0.7K
11:11 12.15 12.15 12.15 12.15 0.7K
11:12 12.15 12.15 12.15 12.15 0.9K
11:15 12.15 12.15 12.15 12.15 1.4K
11:18 12.15 12.15 12.15 12.15 0.4K
11:23 12.15 12.15 12.15 12.15 0.3K
11:25 12.14 12.14 12.14 12.14 1.2K
11:33 12.13 12.13 12.12 12.12 2.2K
11:34 12.13 12.13 12.13 12.13 1.5K
11:35 12.13 12.13 12.13 12.13 1.9K
11:36 12.14 12.14 12.14 12.14 1.4K
11:37 12.14 12.14 12.13 12.13 0.3K
11:38 12.13 12.13 12.13 12.13 1.0K
11:41 12.12 12.12 12.12 12.12 0.5K
11:43 12.12 12.12 12.10 12.10 0.3K
11:44 12.09 12.09 12.09 12.09 0.6K
11:46 12.09 12.09 12.08 12.08 3.4K
11:47 12.07 12.07 12.07 12.07 0.9K
11:48 12.07 12.07 12.07 12.07 2.1K
11:51 12.08 12.08 12.07 12.07 5.9K
11:52 12.07 12.07 12.07 12.07 0.8K
11:53 12.10 12.10 12.10 12.10 2.1K
11:55 12.09 12.09 12.09 12.09 0.5K
11:58 12.08 12.08 12.08 12.08 0.1K
11:59 12.10 12.10 12.10 12.10 0.9K
12:01 12.11 12.11 12.11 12.11 0.6K
12:02 12.10 12.10 12.10 12.10 2.3K
12:03 12.09 12.09 12.09 12.09 1.6K
12:05 12.08 12.08 12.08 12.08 2.1K
12:10 12.07 12.07 12.07 12.07 2.9K
12:12 12.08 12.08 12.08 12.08 1.7K
12:13 12.08 12.08 12.08 12.08 1.5K
12:15 12.10 12.10 12.10 12.10 2.6K
12:16 12.10 12.10 12.08 12.08 0.8K
12:17 12.09 12.09 12.09 12.09 0.1K
12:18 12.09 12.09 12.09 12.09 1.1K
12:21 12.09 12.11 12.09 12.11 3.0K
12:22 12.11 12.11 12.09 12.09 2.0K
12:24 12.10 12.10 12.10 12.10 0.1K
12:25 12.08 12.08 12.08 12.08 0.5K
12:27 12.09 12.09 12.09 12.09 0.7K
12:32 12.11 12.11 12.11 12.11 0.1K
12:33 12.07 12.07 12.07 12.07 2.0K
12:34 12.08 12.08 12.08 12.08 0.5K
12:36 12.08 12.08 12.08 12.08 0.3K
12:37 12.08 12.08 12.08 12.08 7.5K
12:42 12.10 12.10 12.10 12.10 0.3K
12:43 12.10 12.10 12.10 12.10 0.1K
12:45 12.10 12.10 12.10 12.10 0.5K
12:48 12.10 12.10 12.10 12.10 0.1K
12:50 12.08 12.08 12.08 12.08 1.1K
12:52 12.08 12.08 12.08 12.08 0.9K
12:56 12.07 12.07 12.07 12.07 1.1K
12:57 12.08 12.09 12.08 12.09 3.8K
12:59 12.08 12.08 12.08 12.08 0.5K
13:00 12.09 12.09 12.09 12.09 0.2K
13:01 12.08 12.08 12.08 12.08 0.4K
13:02 12.09 12.09 12.08 12.08 0.3K
13:03 12.08 12.08 12.08 12.08 0.2K
13:04 12.09 12.09 12.09 12.09 1.1K
13:05 12.09 12.10 12.09 12.10 1.8K
13:08 12.10 12.13 12.10 12.13 8.3K
13:09 12.13 12.13 12.13 12.13 0.5K
13:10 12.15 12.15 12.15 12.15 0.4K
13:11 12.14 12.14 12.14 12.14 0.3K
13:12 12.15 12.15 12.15 12.15 0.8K
13:13 12.16 12.16 12.15 12.15 3.6K
13:16 12.15 12.15 12.15 12.15 0.1K
13:17 12.16 12.16 12.16 12.16 0.2K
13:18 12.17 12.17 12.17 12.17 0.8K
13:19 12.17 12.17 12.17 12.17 0.5K
13:21 12.16 12.16 12.16 12.16 4.0K
13:23 12.17 12.17 12.17 12.17 0.1K
13:24 12.17 12.17 12.17 12.17 0.3K
13:26 12.16 12.16 12.15 12.15 4.7K
13:27 12.15 12.15 12.13 12.13 2.2K
13:29 12.14 12.14 12.12 12.12 1.6K
13:30 12.12 12.12 12.11 12.12 0.5K
13:31 12.13 12.13 12.13 12.13 2.2K
13:33 12.11 12.11 12.11 12.11 1.3K
13:40 12.11 12.11 12.09 12.09 1.0K
13:43 12.08 12.08 12.08 12.08 0.7K
13:45 12.08 12.08 12.08 12.08 0.4K
13:46 12.07 12.07 12.07 12.07 3.0K
13:47 12.07 12.07 12.07 12.07 0.8K
13:48 12.07 12.07 12.07 12.07 2.6K
13:49 12.08 12.08 12.07 12.07 2.0K
13:50 12.08 12.08 12.08 12.08 0.2K
13:51 12.08 12.08 12.08 12.08 0.9K
13:53 12.09 12.09 12.09 12.09 0.2K
13:54 12.09 12.09 12.09 12.09 0.2K
13:55 12.09 12.09 12.09 12.09 0.1K
13:56 12.08 12.08 12.08 12.08 1.3K
13:57 12.11 12.11 12.11 12.11 0.4K
14:00 12.10 12.10 12.10 12.10 0.9K
14:02 12.12 12.12 12.11 12.11 1.3K
14:03 12.11 12.11 12.11 12.11 0.1K
14:04 12.10 12.10 12.10 12.10 0.6K
14:07 12.10 12.10 12.10 12.10 0.5K
14:09 12.09 12.09 12.09 12.09 2.9K
14:10 12.09 12.09 12.09 12.09 0.1K
14:11 12.08 12.08 12.08 12.08 1.4K
14:14 12.09 12.09 12.09 12.09 0.1K
14:15 12.10 12.10 12.10 12.10 0.4K
14:17 12.11 12.11 12.11 12.11 0.7K
14:19 12.10 12.11 12.10 12.11 0.3K
14:21 12.09 12.09 12.09 12.09 1.0K
14:23 12.09 12.09 12.09 12.09 0.5K
14:25 12.09 12.09 12.09 12.09 0.1K
14:27 12.09 12.09 12.09 12.09 0.4K
14:28 12.08 12.08 12.08 12.08 0.9K
14:37 12.10 12.10 12.09 12.10 3.7K
14:39 12.10 12.10 12.10 12.10 1.0K
14:44 12.09 12.09 12.09 12.09 0.5K
14:47 12.09 12.09 12.09 12.09 1.2K
14:48 12.09 12.09 12.08 12.08 1.5K
14:49 12.08 12.08 12.08 12.08 1.0K
14:52 12.09 12.09 12.09 12.09 1.0K
14:57 12.09 12.09 12.09 12.09 0.3K
15:00 12.08 12.08 12.07 12.07 1.7K
15:01 12.07 12.07 12.07 12.07 1.3K
15:07 12.07 12.07 12.07 12.07 2.0K
15:08 12.07 12.07 12.07 12.07 10.0K
15:10 12.08 12.08 12.08 12.08 1.3K
15:12 12.07 12.07 12.07 12.07 10.2K
15:15 12.07 12.07 12.07 12.07 0.7K
15:16 12.03 12.03 12.01 12.01 10.4K
15:17 12.01 12.02 12.01 12.02 0.7K
15:18 12.02 12.08 12.02 12.08 8.4K
15:24 12.08 12.08 12.08 12.08 0.1K
15:26 12.08 12.08 12.08 12.08 0.4K
15:27 12.08 12.08 12.08 12.08 2.8K
15:29 12.07 12.07 12.07 12.07 0.6K
15:31 12.08 12.08 12.08 12.08 1.8K
15:32 12.09 12.09 12.09 12.09 0.5K
15:34 12.08 12.08 12.08 12.08 1.9K
15:36 12.07 12.07 12.07 12.07 0.5K
15:37 12.07 12.07 12.07 12.07 1.4K
15:38 12.08 12.08 12.08 12.08 0.3K
15:39 12.07 12.09 12.07 12.09 2.7K
15:40 12.08 12.08 12.08 12.08 0.3K
15:41 12.08 12.09 12.08 12.09 2.1K
15:42 12.09 12.09 12.09 12.09 0.4K
15:43 12.09 12.09 12.08 12.09 2.2K
15:45 12.08 12.08 12.07 12.07 1.5K
15:46 12.07 12.07 12.07 12.07 0.4K
15:47 12.07 12.09 12.07 12.08 6.6K
15:48 12.08 12.08 12.08 12.08 1.5K
15:49 12.08 12.09 12.08 12.08 2.0K
15:50 12.09 12.09 12.09 12.09 1.8K
15:51 12.11 12.13 12.11 12.13 6.1K
15:53 12.12 12.12 12.11 12.11 4.8K
15:54 12.09 12.09 12.09 12.09 2.2K
15:55 12.09 12.09 12.08 12.08 9.7K
15:56 12.07 12.07 12.07 12.07 7.8K
15:57 12.07 12.09 12.06 12.07 21.1K
15:58 12.08 12.08 12.07 12.08 5.5K
15:59 12.07 12.08 12.07 12.07 159.9K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 11.86 11.98 11.78 11.92 0.4M
2025-09-26 11.87 11.87 11.71 11.78 0.3M
2025-09-25 11.97 11.97 11.67 11.76 0.2M
2025-09-24 12.10 12.23 12.01 12.07 0.4M
2025-09-23 12.27 12.56 12.07 12.10 0.7M
2025-09-22 12.10 12.27 11.95 12.26 0.6M
2025-09-19 12.34 12.43 12.05 12.11 1.0M
2025-09-18 12.04 12.52 11.98 12.27 0.7M
2025-09-17 12.20 12.30 11.94 11.97 0.5M
2025-09-16 12.26 12.29 12.10 12.14 0.4M
2025-09-15 12.15 12.32 12.10 12.23 0.5M
2025-09-12 12.19 12.24 12.05 12.08 0.3M
2025-09-11 11.98 12.29 11.94 12.27 0.5M
2025-09-10 11.82 12.02 11.79 11.98 0.3M
2025-09-09 11.64 11.88 11.60 11.79 0.3M
2025-09-08 11.77 11.99 11.64 11.66 0.3M
2025-09-05 11.75 11.75 11.50 11.73 0.3M
2025-09-04 11.65 11.78 11.58 11.67 0.3M
2025-09-03 11.60 11.68 11.48 11.59 0.4M
2025-09-02 11.58 11.80 11.47 11.62 0.5M
2025-08-29 11.94 11.94 11.61 11.66 0.3M
2025-08-28 11.90 12.06 11.83 11.94 0.4M
2025-08-27 11.94 12.10 11.87 11.88 0.3M
2025-08-26 11.76 11.99 11.71 11.96 0.3M
2025-08-25 11.92 12.03 11.77 11.77 0.3M
2025-08-22 11.63 11.98 11.58 11.92 0.4M
2025-08-21 11.47 11.52 11.39 11.49 0.2M
2025-08-20 11.44 11.51 11.16 11.45 0.4M
2025-08-19 11.56 11.60 11.32 11.37 0.3M
2025-08-18 11.37 11.73 11.37 11.58 0.4M
2025-08-15 11.43 11.44 11.16 11.35 0.7M
2025-08-14 11.61 11.67 11.36 11.37 0.5M
2025-08-13 11.52 11.70 11.40 11.69 0.6M
2025-08-12 11.54 11.59 11.35 11.39 0.4M
2025-08-11 11.61 11.68 11.36 11.47 0.4M
2025-08-08 11.34 11.59 11.28 11.58 0.4M
2025-08-07 11.24 11.44 11.20 11.28 0.3M
2025-08-06 11.51 11.51 10.95 11.07 0.5M
2025-08-05 11.42 11.90 11.17 11.45 0.9M
2025-08-04 10.67 10.80 10.46 10.63 0.5M
2025-08-01 10.86 10.86 10.37 10.53 0.5M
2025-07-31 11.17 11.35 11.01 11.08 0.5M
2025-07-30 11.40 11.51 11.19 11.24 0.4M
2025-07-29 11.55 11.60 11.36 11.40 0.3M
2025-07-28 11.61 11.64 11.38 11.42 0.3M
2025-07-25 11.39 11.65 11.34 11.55 0.3M
2025-07-24 11.31 11.48 11.28 11.38 0.3M
2025-07-23 11.19 11.41 11.19 11.40 0.3M
2025-07-22 11.25 11.31 10.94 11.19 0.4M
2025-07-21 11.20 11.27 11.04 11.25 0.4M
2025-07-18 11.48 11.52 11.12 11.16 0.4M
2025-07-17 11.22 11.59 11.15 11.36 0.5M
2025-07-16 10.93 11.22 10.84 11.17 0.5M
2025-07-15 11.05 11.07 10.88 10.92 0.3M
2025-07-14 11.03 11.13 10.96 11.03 0.4M
2025-07-11 11.14 11.24 11.03 11.07 0.3M
2025-07-10 11.13 11.27 11.03 11.19 0.4M
2025-07-09 11.37 11.41 11.02 11.13 0.5M
2025-07-08 11.84 11.86 11.24 11.27 0.6M
2025-07-07 12.00 12.15 11.81 11.84 0.4M
2025-07-03 12.00 12.10 11.92 12.06 0.3M
2025-07-02 11.88 11.99 11.82 11.96 0.4M
2025-07-01 12.15 12.16 11.77 11.82 0.6M
2025-06-30 12.25 12.46 12.18 12.19 0.6M
2025-06-27 12.05 12.26 12.01 12.23 1.0M
2025-06-26 12.10 12.13 11.93 12.02 0.3M
2025-06-25 12.35 12.44 12.02 12.04 0.5M
2025-06-24 12.26 12.41 12.19 12.35 0.5M
2025-06-23 11.68 12.19 11.64 12.15 0.9M
2025-06-20 11.92 11.92 11.56 11.71 1.2M
2025-06-18 11.64 11.87 11.59 11.82 0.6M
2025-06-17 11.71 11.75 11.58 11.59 0.3M
2025-06-16 11.57 11.76 11.54 11.76 0.5M
2025-06-13 11.41 11.63 11.41 11.47 0.4M
2025-06-12 11.54 11.67 11.47 11.64 0.4M
2025-06-11 11.44 11.68 11.36 11.58 0.4M
2025-06-10 11.50 11.52 11.28 11.40 0.5M
2025-06-09 11.76 11.83 11.48 11.48 0.5M
2025-06-06 11.65 11.74 11.50 11.72 0.4M
2025-06-05 11.54 11.57 11.23 11.52 0.5M
2025-06-04 11.57 11.61 11.49 11.57 0.4M
2025-06-03 11.33 11.70 11.27 11.62 0.6M
2025-06-02 11.27 11.35 11.13 11.34 0.5M
2025-05-30 11.30 11.30 11.07 11.18 0.6M
2025-05-29 11.19 11.31 11.08 11.29 0.5M
2025-05-28 11.27 11.31 11.10 11.11 0.4M
2025-05-27 11.07 11.33 10.89 11.27 0.7M
2025-05-23 10.56 11.02 10.50 10.93 0.5M
2025-05-22 10.77 10.84 10.64 10.69 0.5M
2025-05-21 10.88 11.08 10.83 10.86 0.5M
2025-05-20 11.02 11.11 10.96 11.04 0.5M
2025-05-19 11.10 11.14 10.93 10.99 0.5M
2025-05-16 11.29 11.34 11.15 11.20 0.5M
2025-05-15 11.24 11.48 11.14 11.31 0.6M
2025-05-14 11.43 11.48 11.22 11.22 0.6M
2025-05-13 11.13 11.55 11.13 11.42 0.8M
2025-05-12 11.25 11.39 11.01 11.13 0.8M
2025-05-09 10.69 10.85 10.54 10.70 0.9M
2025-05-08 10.07 10.74 9.96 10.58 1.3M
2025-05-07 9.97 10.15 9.85 9.88 1.0M
2025-05-06 10.74 10.74 9.97 10.00 1.4M
2025-05-05 9.56 9.72 9.53 9.54 0.5M
2025-05-02 9.47 9.75 9.47 9.62 0.5M
2025-05-01 9.14 9.57 9.14 9.42 0.9M
2025-04-30 9.08 9.13 8.88 9.09 0.6M
2025-04-29 9.04 9.16 8.99 9.14 0.4M
2025-04-28 9.14 9.21 8.92 9.04 0.6M
2025-04-25 8.95 9.18 8.95 9.16 0.2M
2025-04-24 8.83 9.10 8.80 9.06 0.3M
2025-04-23 8.87 9.02 8.81 8.85 0.5M
2025-04-22 8.64 8.76 8.49 8.60 0.3M
2025-04-21 8.66 8.69 8.44 8.55 0.4M
2025-04-17 8.73 8.94 8.61 8.81 0.3M
2025-04-16 8.92 9.08 8.34 8.72 0.9M
2025-04-15 8.90 9.13 8.80 8.99 0.4M
2025-04-14 9.01 9.01 8.77 8.92 0.3M
2025-04-11 8.70 8.94 8.61 8.88 0.4M
2025-04-10 8.52 8.82 8.42 8.69 0.4M
2025-04-09 7.99 9.03 7.97 8.81 0.5M
2025-04-08 8.36 8.47 7.92 8.04 0.5M
2025-04-07 7.62 8.42 7.51 8.11 0.5M
2025-04-04 8.16 8.35 7.88 8.07 0.6M
2025-04-03 8.57 8.77 8.49 8.57 0.4M
2025-04-02 8.72 9.10 8.68 9.06 0.2M
2025-04-01 8.66 8.94 8.63 8.91 0.4M
2025-03-31 8.70 8.77 8.51 8.70 0.4M
2025-03-28 8.98 8.98 8.83 8.84 0.5M
2025-03-27 8.94 9.07 8.86 8.99 0.2M
2025-03-26 9.19 9.19 8.92 8.97 0.4M
2025-03-25 9.18 9.26 9.08 9.19 0.4M
2025-03-24 9.23 9.36 9.13 9.22 0.3M
2025-03-21 9.14 9.31 8.78 9.11 1.3M
2025-03-20 9.17 9.43 9.16 9.33 0.4M
2025-03-19 8.92 9.27 8.89 9.24 0.5M
2025-03-18 8.64 8.93 8.58 8.91 0.5M
2025-03-17 8.59 8.77 8.54 8.70 0.6M
2025-03-14 8.24 8.70 8.16 8.65 0.6M
2025-03-13 7.91 7.99 7.75 7.84 0.3M
2025-03-12 7.87 7.99 7.69 7.92 0.4M
2025-03-11 7.72 7.91 7.61 7.78 0.4M
2025-03-10 7.78 7.88 7.58 7.67 0.4M
2025-03-07 7.96 8.08 7.80 7.92 0.3M
2025-03-06 7.94 8.08 7.86 7.98 0.3M
2025-03-05 7.85 8.04 7.81 8.01 0.4M
2025-03-04 7.80 8.02 7.69 7.85 0.4M
2025-03-03 8.54 8.57 7.95 7.96 0.4M
2025-02-28 8.08 8.57 8.08 8.49 0.6M
2025-02-27 8.47 8.49 8.02 8.08 0.8M
2025-02-26 8.39 8.60 8.33 8.56 0.3M
2025-02-25 8.23 8.40 8.10 8.31 0.6M
2025-02-24 8.51 8.65 8.19 8.20 0.6M
2025-02-21 8.83 8.97 8.33 8.42 0.7M
2025-02-20 8.48 8.80 8.20 8.69 0.7M
2025-02-19 8.85 9.03 8.30 8.53 1.1M
2025-02-18 11.11 11.35 8.92 8.98 1.9M
2025-02-14 11.18 11.21 10.91 11.00 0.3M
2025-02-13 11.35 11.37 10.98 11.12 0.4M
2025-02-12 11.14 11.30 11.09 11.22 0.3M
2025-02-11 11.57 11.72 11.33 11.43 0.3M
2025-02-10 11.50 11.80 11.45 11.75 0.4M
2025-02-07 11.50 11.59 11.37 11.41 0.4M
2025-02-06 11.30 11.53 11.23 11.46 0.4M
2025-02-05 10.98 11.30 10.98 11.27 0.4M
2025-02-04 10.75 11.00 10.72 10.98 0.3M
2025-02-03 10.85 10.96 10.68 10.82 0.3M
2025-01-31 11.14 11.14 10.88 10.99 0.3M
2025-01-30 11.09 11.21 11.03 11.15 0.3M
2025-01-29 10.76 11.05 10.76 10.98 0.2M
2025-01-28 11.20 11.21 10.75 10.76 0.4M
2025-01-27 11.64 11.75 11.12 11.15 0.4M
2025-01-24 12.01 12.02 11.70 11.77 0.3M
2025-01-23 12.13 12.19 12.00 12.07 0.3M
2025-01-22 12.44 12.50 12.14 12.17 0.4M
2025-01-21 12.24 12.54 12.14 12.44 0.6M
2025-01-17 12.10 12.24 11.91 12.02 0.7M
2025-01-16 11.83 12.03 11.79 12.02 0.3M
2025-01-15 11.91 12.01 11.64 11.77 0.3M
2025-01-14 11.27 11.68 11.27 11.67 0.3M
2025-01-13 11.00 11.25 10.95 11.23 0.3M
2025-01-10 11.17 11.17 10.94 11.08 0.3M
2025-01-08 11.28 11.41 11.10 11.37 0.3M
2025-01-07 11.64 11.64 11.15 11.37 0.3M
2025-01-06 11.84 11.88 11.60 11.62 0.4M
2025-01-03 11.68 11.80 11.60 11.77 0.4M
2025-01-02 11.45 11.85 11.30 11.66 0.6M