Stockscreener 앱 받기
9.00
1.85%
-0.17
시간 외 거래:
8.99
-0.010
-0.11%
Great Lakes Dredge Dock Corporation 주식 (GLDD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-06 | $9.25 | $8.89 | $0.358 | 359,661.0 | -1.85% |
| 2024-09-05 | $9.36 | $9.05 | $0.31 | 338,946.0 | -1.93% |
| 2024-09-04 | $9.59 | $9.27 | $0.325 | 352,296.0 | -1.16% |
| 2024-09-03 | $9.82 | $9.12 | $0.70 | 837,846.0 | -4.92% |
| 2024-08-30 | $10.09 | $9.86 | $0.23 | 664,624.0 | +1.43% |
| 2024-08-29 | $10.35 | $9.79 | $0.555 | 1,778,365.0 | -1.41% |
| 2024-08-28 | $10.15 | $9.67 | $0.48 | 1,035,966.0 | -1.78% |
| 2024-08-27 | $10.55 | $9.85 | $0.70 | 1,411,410.0 | +2.95% |
| 2024-08-26 | $9.84 | $9.09 | $0.75 | 1,232,416.0 | +8.49% |
| 2024-08-23 | $9.19 | $8.77 | $0.42 | 409,989.0 | +3.54% |
| 2024-08-22 | $8.87 | $8.71 | $0.16 | 216,729.0 | -1.02% |
| 2024-08-21 | $8.90 | $8.74 | $0.16 | 182,003.0 | +0.80% |
| 2024-08-20 | $9.20 | $8.69 | $0.505 | 284,320.0 | -3.62% |
| 2024-08-19 | $9.12 | $8.96 | $0.155 | 392,341.0 | -0.11% |
| 2024-08-16 | $9.23 | $8.98 | $0.25 | 561,611.0 | +0.77% |
| 2024-08-15 | $9.18 | $8.92 | $0.26 | 424,877.0 | +1.69% |
| 2024-08-14 | $9.06 | $8.84 | $0.22 | 233,366.0 | -0.67% |
| 2024-08-13 | $8.99 | $8.71 | $0.285 | 366,422.0 | +1.47% |
| 2024-08-12 | $8.86 | $8.68 | $0.18 | 364,257.0 | +1.15% |
| 2024-08-09 | $9.03 | $8.68 | $0.35 | 370,160.0 | -2.02% |
| 2024-08-08 | $8.92 | $8.58 | $0.34 | 294,799.0 | +3.85% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $9.82 | $8.89 | $0.93 | 2,248,410.0 | -9.55% |
| 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% |
Great Lakes Dredge Dock Corporation 주식 (GLDD) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $7.42 | $5.52 | $1.90 | 12,360,311.0 | -18.72% |
| 2022-11 | $7.88 | $6.41 | $1.47 | 9,896,851.0 | -3.17% |
| 2022-10 | $8.25 | $7.03 | $1.22 | 6,497,144.0 | -0.26% |
| 2022-09 | $9.90 | $7.57 | $2.33 | 6,584,859.0 | -20.79% |
| 2022-08 | $13.03 | $9.39 | $3.64 | 11,602,665.0 | -25.99% |
| 2022-07 | $13.15 | $11.50 | $1.65 | 3,455,663.0 | -1.37% |
| 2022-06 | $15.40 | $12.87 | $2.53 | 5,287,557.0 | -10.82% |
| 2022-05 | $15.10 | $13.60 | $1.50 | 4,890,329.0 | +6.44% |
| 2022-04 | $14.56 | $13.57 | $0.99 | 3,510,410.0 | -1.57% |
| 2022-03 | $15.33 | $13.84 | $1.49 | 4,957,506.0 | -0.57% |
| 2022-02 | $15.40 | $13.31 | $2.09 | 4,372,124.0 | +3.07% |
| 2022-01 | $16.27 | $13.24 | $3.03 | 4,190,071.0 | -12.91% |
6.57%
자본화:
|
볼륨(24시간):