Great Lakes Dredge & Dock (GLDD)
USD 13.05
(1.08%)
USD 13.05
(1.08%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 07 May, 2009 | 4.65 | 4.74 | 4.26 | 4.45 | 277.42 Thousand |
| 06 May, 2009 | 4.23 | 4.39 | 4.08 | 4.29 | 215.97 Thousand |
| 05 May, 2009 | 4.11 | 4.23 | 3.97 | 4.21 | 194.51 Thousand |
| 04 May, 2009 | 3.9 | 4.36 | 3.9 | 4.15 | 120.1 Thousand |
| 01 May, 2009 | 3.96 | 4.07 | 3.79 | 3.88 | 140.48 Thousand |
| 30 Apr, 2009 | 4.32 | 4.35 | 3.96 | 3.96 | 173.81 Thousand |
| 29 Apr, 2009 | 3.97 | 4.25 | 3.93 | 4.24 | 142.53 Thousand |
| 28 Apr, 2009 | 3.75 | 4.01 | 3.7 | 3.95 | 141.45 Thousand |
| 27 Apr, 2009 | 3.69 | 3.85 | 3.66 | 3.8 | 182.88 Thousand |
| 24 Apr, 2009 | 3.84 | 4.03 | 3.76 | 3.94 | 381.5 Thousand |
GLE
GLMD
GLNG
GLBKV
GLBS
GLBZ