Stockscreener 앱 받기
13.79
0.15%
0.010
Great Lakes Dredge Dock Corporation 주식 (GLDD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-15 | $13.96 | $13.77 | $0.19 | 88,582.0 | +0.07% |
| 2025-12-12 | $14.00 | $13.69 | $0.31 | 497,877.0 | -0.72% |
| 2025-12-11 | $13.95 | $13.61 | $0.34 | 443,450.0 | +1.68% |
| 2025-12-10 | $13.98 | $13.53 | $0.45 | 619,050.0 | +0.66% |
| 2025-12-09 | $13.70 | $13.20 | $0.50 | 522,895.0 | +2.26% |
| 2025-12-08 | $13.39 | $12.82 | $0.565 | 495,178.0 | +3.11% |
| 2025-12-05 | $12.91 | $12.58 | $0.33 | 365,384.0 | -0.85% |
| 2025-12-04 | $13.08 | $12.80 | $0.28 | 270,593.0 | -0.61% |
| 2025-12-03 | $13.10 | $12.80 | $0.30 | 430,182.0 | +1.40% |
| 2025-12-02 | $12.88 | $12.74 | $0.145 | 199,396.0 | +1.10% |
| 2025-12-01 | $12.89 | $12.63 | $0.26 | 342,919.0 | -0.31% |
| 2025-11-28 | $12.82 | $12.65 | $0.1698 | 211,042.0 | +0.87% |
| 2025-11-26 | $12.71 | $12.34 | $0.365 | 305,498.0 | +2.51% |
| 2025-11-25 | $12.40 | $12.06 | $0.34 | 306,974.0 | +2.32% |
| 2025-11-24 | $12.11 | $11.88 | $0.2298 | 413,941.0 | +1.77% |
| 2025-11-21 | $11.93 | $11.47 | $0.46 | 468,453.0 | +1.72% |
| 2025-11-20 | $12.29 | $11.64 | $0.645 | 497,259.0 | -1.35% |
| 2025-11-19 | $12.12 | $11.81 | $0.3065 | 325,111.0 | -1.34% |
| 2025-11-18 | $12.12 | $11.84 | $0.2799 | 282,707.0 | -0.42% |
| 2025-11-17 | $12.41 | $11.98 | $0.425 | 303,149.0 | -2.59% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $14.00 | $12.58 | $1.42 | 4,275,506.0 | +7.99% |
| 2025-11 | $13.05 | $11.21 | $1.84 | 8,196,017.0 | +12.51% |
| 2025-10 | $12.20 | $10.71 | $1.49 | 8,674,929.0 | -5.34% |
| 2025-09 | $12.55 | $11.47 | $1.08 | 9,437,050.0 | +2.83% |
| 2025-08 | $12.10 | $10.37 | $1.73 | 8,940,617.0 | +5.23% |
| 2025-07 | $12.16 | $10.84 | $1.32 | 8,575,415.0 | -9.11% |
| 2025-06 | $12.46 | $11.13 | $1.32 | 10,613,781.0 | +9.03% |
| 2025-05 | $11.55 | $9.14 | $2.41 | 14,473,834.0 | +22.99% |
| 2025-04 | $9.21 | $7.51 | $1.70 | 9,055,130.0 | +4.48% |
| 2025-03 | $9.43 | $7.58 | $1.85 | 8,731,320.0 | +2.47% |
| 2025-02 | $11.80 | $8.02 | $3.78 | 10,601,682.0 | -22.75% |
| 2025-01 | $12.54 | $10.75 | $1.79 | 7,042,388.0 | -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% |
0.10%
0.53%
자본화:
|
볼륨(24시간):