Stockscreener 앱 받기
13.23
0.99%
0.1299
Great Lakes Dredge Dock Corporation 주식 (GLDD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-09 | $13.32 | $13.05 | $0.27 | 196,098.0 | +0.99% |
| 2026-01-08 | $13.26 | $12.98 | $0.276 | 451,792.0 | -0.23% |
| 2026-01-07 | $13.43 | $13.06 | $0.365 | 372,416.0 | -2.01% |
| 2026-01-06 | $13.65 | $13.12 | $0.5282 | 703,132.0 | -1.98% |
| 2026-01-05 | $13.80 | $13.27 | $0.53 | 587,244.0 | +3.09% |
| 2026-01-02 | $13.27 | $13.04 | $0.225 | 356,409.0 | +1.07% |
| 2025-12-31 | $13.23 | $13.04 | $0.185 | 243,959.0 | -0.61% |
| 2025-12-30 | $13.26 | $13.06 | $0.20 | 288,824.0 | +0.46% |
| 2025-12-29 | $13.36 | $13.12 | $0.23 | 287,343.0 | -1.50% |
| 2025-12-26 | $13.59 | $13.31 | $0.275 | 267,048.0 | -1.40% |
| 2025-12-24 | $13.60 | $13.32 | $0.28 | 142,233.0 | +0.74% |
| 2025-12-23 | $13.49 | $13.28 | $0.21 | 376,564.0 | -0.07% |
| 2025-12-22 | $13.78 | $13.38 | $0.40 | 411,049.0 | -0.52% |
| 2025-12-19 | $13.69 | $13.36 | $0.3285 | 823,419.0 | +0.52% |
| 2025-12-18 | $13.57 | $13.24 | $0.33 | 364,518.0 | +1.20% |
| 2025-12-17 | $13.77 | $13.23 | $0.5399 | 338,606.0 | -3.49% |
| 2025-12-16 | $14.02 | $13.73 | $0.29 | 383,529.0 | -0.94% |
| 2025-12-15 | $13.96 | $13.72 | $0.235 | 348,973.0 | +0.80% |
| 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% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $13.80 | $12.98 | $0.82 | 2,667,091.0 | +0.84% |
Great Lakes Dredge Dock Corporation 주식 (GLDD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $14.02 | $12.58 | $1.44 | 8,219,030.0 | +3.37% |
| 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% |
0.72%
자본화:
|
볼륨(24시간):