Stockscreener 앱 받기
10.99
1.43%
-0.16
시간 외 거래:
10.99
Great Lakes Dredge Dock Corporation 주식 (GLDD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-31 | $11.14 | $10.88 | $0.26 | 270,475.0 | -1.43% |
| 2025-01-30 | $11.21 | $11.03 | $0.185 | 258,254.0 | +1.55% |
| 2025-01-29 | $11.05 | $10.76 | $0.29 | 212,745.0 | +2.04% |
| 2025-01-28 | $11.21 | $10.75 | $0.46 | 376,379.0 | -3.50% |
| 2025-01-27 | $11.75 | $11.12 | $0.63 | 443,666.0 | -5.27% |
| 2025-01-24 | $12.02 | $11.70 | $0.32 | 301,602.0 | -2.49% |
| 2025-01-23 | $12.19 | $12.00 | $0.19 | 230,155.0 | -0.82% |
| 2025-01-22 | $12.50 | $12.14 | $0.36 | 372,463.0 | -2.17% |
| 2025-01-21 | $12.54 | $12.14 | $0.40 | 601,735.0 | +3.49% |
| 2025-01-17 | $12.24 | $11.91 | $0.33 | 471,775.0 | +0.00% |
| 2025-01-16 | $12.03 | $11.79 | $0.24 | 339,858.0 | +2.12% |
| 2025-01-15 | $12.01 | $11.64 | $0.37 | 319,840.0 | +0.86% |
| 2025-01-14 | $11.68 | $11.27 | $0.41 | 286,714.0 | +3.92% |
| 2025-01-13 | $11.24 | $10.95 | $0.295 | 302,407.0 | +1.35% |
| 2025-01-10 | $11.17 | $10.94 | $0.23 | 327,654.0 | -2.55% |
| 2025-01-08 | $11.40 | $11.10 | $0.305 | 331,309.0 | +0.00% |
| 2025-01-07 | $11.64 | $11.15 | $0.49 | 320,344.0 | -2.15% |
| 2025-01-06 | $11.88 | $11.60 | $0.28 | 357,686.0 | -1.27% |
| 2025-01-03 | $11.80 | $11.60 | $0.1992 | 343,765.0 | +0.94% |
Great Lakes Dredge Dock Corporation 주식 (GLDD) 연도별 가격 이력
이 심층 분석에서는 Great Lakes Dredge Dock Corporation 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GLDD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Great Lakes Dredge Dock Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Great Lakes Dredge Dock Corporation 주식 (GLDD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $12.54 | $10.75 | $1.79 | 7,312,863.0 | -2.66% |
Great Lakes Dredge Dock Corporation 주식 (GLDD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $12.89 | $11.01 | $1.88 | 7,820,975.0 | -10.37% |
| 2024-11 | $12.83 | $10.25 | $2.58 | 9,374,047.0 | +10.50% |
| 2024-10 | $12.31 | $10.25 | $2.06 | 8,273,536.0 | +8.55% |
| 2024-09 | $10.93 | $8.89 | $2.04 | 9,017,618.0 | +5.83% |
| 2024-08 | $10.55 | $7.76 | $2.79 | 13,076,997.0 | +5.51% |
| 2024-07 | $9.93 | $8.09 | $1.84 | 8,316,143.0 | +7.40% |
| 2024-06 | $9.42 | $8.61 | $0.81 | 7,604,692.0 | -4.04% |
| 2024-05 | $9.76 | $6.65 | $3.11 | 10,879,169.0 | +38.64% |
| 2024-04 | $8.89 | $6.55 | $2.34 | 6,317,538.0 | -24.57% |
| 2024-03 | $9.29 | $8.31 | $0.98 | 8,143,829.0 | -2.13% |
| 2024-02 | $9.78 | $7.44 | $2.34 | 9,450,233.0 | +17.02% |
| 2024-01 | $8.06 | $7.01 | $1.05 | 6,319,840.0 | -0.52% |
Great Lakes Dredge Dock Corporation 주식 (GLDD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $7.88 | $6.65 | $1.23 | 6,647,070.0 | +14.29% |
| 2023-11 | $7.92 | $6.12 | $1.81 | 9,819,525.0 | -11.58% |
| 2023-10 | $8.28 | $7.39 | $0.8874 | 6,855,651.0 | -4.64% |
| 2023-09 | $8.99 | $7.53 | $1.46 | 6,057,328.0 | -9.74% |
| 2023-08 | $9.67 | $8.27 | $1.40 | 8,747,246.0 | +5.12% |
| 2023-07 | $8.49 | $7.65 | $0.84 | 9,393,952.0 | +2.94% |
| 2023-06 | $8.26 | $6.34 | $1.92 | 9,707,670.0 | +28.71% |
| 2023-05 | $7.42 | $5.41 | $2.02 | 9,664,106.0 | +10.65% |
| 2023-04 | $5.90 | $5.20 | $0.705 | 7,199,629.0 | +5.52% |
| 2023-03 | $5.92 | $4.75 | $1.17 | 15,768,475.0 | -5.32% |
| 2023-02 | $7.10 | $5.21 | $1.89 | 15,568,514.0 | -16.64% |
| 2023-01 | $6.97 | $5.42 | $1.55 | 11,925,356.0 | +15.63% |
2.07%
0.63%
자본화:
|
볼륨(24시간):