Great Lakes Dredge & Dock (GLDD)
USD 13.05
(1.08%)
USD 13.05
(1.08%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 29 Sep, 2009 | 7.35 | 7.38 | 7.02 | 7.1 | 265.49 Thousand |
| 28 Sep, 2009 | 7.14 | 7.45 | 7.08 | 7.3 | 288.77 Thousand |
| 25 Sep, 2009 | 7.0 | 7.15 | 6.83 | 7.14 | 391.95 Thousand |
| 24 Sep, 2009 | 7.17 | 7.17 | 6.99 | 7.11 | 386.74 Thousand |
| 23 Sep, 2009 | 7.18 | 7.44 | 7.12 | 7.16 | 291.7 Thousand |
| 22 Sep, 2009 | 7.16 | 7.2 | 6.98 | 7.16 | 326.72 Thousand |
| 21 Sep, 2009 | 6.97 | 7.19 | 6.93 | 7.12 | 371.52 Thousand |
| 18 Sep, 2009 | 7.12 | 7.19 | 6.99 | 7.07 | 378.33 Thousand |
| 17 Sep, 2009 | 7.3 | 7.46 | 7.0 | 7.1 | 382.5 Thousand |
| 16 Sep, 2009 | 6.87 | 7.34 | 6.85 | 7.33 | 502.44 Thousand |
GLE
GLMD
GLNG
GLBKV
GLBS
GLBZ