8.82
price down icon0.23%   -0.02
after-market  After Hours:  8.82 
loading

Great Lakes Dredge & Dock Corporation Stock (GLDD) Price History

The historical daily chart and data for Great Lakes Dredge & Dock Corporation stock (GLDD), show that the latest closing stock price as of June 21, 2024, is $8.82.
  • Great Lakes Dredge & Dock Corporation all-time high stock price is $16.28, occurred on May 03, 2021.
  • The lowest Great Lakes Dredge & Dock Corporation stock price recorded was $2.96 on January 20, 2016. Since then, Great Lakes Dredge & Dock Corporation's stock price has risen over 197.97% to $8.82 now.
  • The 52-week high stock price for GLDD is $9.78, representing a 10.88% increase from the current share price, occurred on February 15, 2024.
  • The 52-week low stock price for GLDD is $6.115, indicating a -30.67% decrease from the current share price, occurred on November 08, 2023.
  • The closing price of Great Lakes Dredge & Dock Corporation (GLDD) stock in the beginning of 2023 was $16.06. The stock closed the year at $5.95, a loss of over -62.95% for the year.
The table below shows more information about GLDD historical price data:
Date High Low High - Low Volume % Change
Jun 21, 2024 $8.90 $8.70 $0.205 641,009.0 -0.23%
Jun 20, 2024 $8.95 $8.73 $0.22 315,765.0 -0.23%
Jun 18, 2024 $8.94 $8.73 $0.205 286,838.0 +0.80%
Jun 17, 2024 $8.82 $8.61 $0.21 270,575.0 +0.11%
Jun 14, 2024 $9.11 $8.77 $0.335 218,158.0 -4.46%
Jun 13, 2024 $9.29 $8.99 $0.295 527,481.0 +0.00%
Jun 12, 2024 $9.42 $9.02 $0.40 555,851.0 +3.32%
Jun 11, 2024 $9.07 $8.78 $0.29 613,857.0 -2.36%
Jun 10, 2024 $9.18 $8.86 $0.32 350,498.0 +3.41%
Jun 07, 2024 $9.07 $8.76 $0.31 270,515.0 -4.24%
Jun 06, 2024 $9.25 $9.06 $0.19 262,336.0 +0.44%
Jun 05, 2024 $9.19 $8.94 $0.25 328,002.0 +2.23%
Jun 04, 2024 $9.12 $8.87 $0.25 398,783.0 -1.43%
Jun 03, 2024 $9.32 $8.92 $0.40 477,353.0 -0.66%
May 31, 2024 $9.39 $9.06 $0.33 422,922.0 -0.22%
May 30, 2024 $9.19 $8.96 $0.2208 494,067.0 +2.00%
May 29, 2024 $9.15 $8.92 $0.23 615,967.0 -2.60%
May 28, 2024 $9.42 $9.14 $0.2825 295,413.0 +0.33%
May 24, 2024 $9.22 $8.99 $0.23 255,630.0 +0.44%

Great Lakes Dredge & Dock Corporation Stock (GLDD) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Great Lakes Dredge & Dock Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GLDD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Great Lakes Dredge & Dock Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.

Great Lakes Dredge & Dock Corporation Stock (GLDD) Price History 2024

Month High Low High - Low Volume % Change
Jun, 2024 $9.42 $8.61 $0.81 6,158,030.0 -3.61%
May, 2024 $9.76 $6.65 $3.11 10,879,169.0 +38.64%
Apr, 2024 $8.89 $6.55 $2.34 6,317,538.0 -24.57%
Mar, 2024 $9.29 $8.31 $0.98 8,143,829.0 -2.13%
Feb, 2024 $9.78 $7.44 $2.34 9,450,233.0 +17.02%
Jan, 2024 $8.06 $7.01 $1.05 6,319,840.0 -0.52%

Great Lakes Dredge & Dock Corporation Stock (GLDD) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $7.88 $6.65 $1.23 6,647,070.0 +14.29%
Nov, 2023 $7.92 $6.12 $1.81 9,819,525.0 -11.58%
Oct, 2023 $8.28 $7.39 $0.8874 6,855,651.0 -4.64%
Sep, 2023 $8.99 $7.53 $1.46 6,057,328.0 -9.74%
Aug, 2023 $9.67 $8.27 $1.40 8,747,246.0 +5.12%
Jul, 2023 $8.49 $7.65 $0.84 9,393,952.0 +2.94%
Jun, 2023 $8.26 $6.34 $1.92 9,707,670.0 +28.71%
May, 2023 $7.42 $5.41 $2.02 9,664,106.0 +10.65%
Apr, 2023 $5.90 $5.20 $0.705 7,199,629.0 +5.52%
Mar, 2023 $5.92 $4.75 $1.17 15,768,475.0 -5.32%
Feb, 2023 $7.10 $5.21 $1.89 15,568,514.0 -16.64%
Jan, 2023 $6.97 $5.42 $1.55 11,925,356.0 +15.63%

Great Lakes Dredge & Dock Corporation Stock (GLDD) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $7.42 $5.52 $1.90 12,360,311.0 -18.72%
Nov, 2022 $7.88 $6.41 $1.47 9,896,851.0 -3.17%
Oct, 2022 $8.25 $7.03 $1.22 6,497,144.0 -0.26%
Sep, 2022 $9.90 $7.57 $2.33 6,584,859.0 -20.79%
Aug, 2022 $13.03 $9.39 $3.64 11,602,665.0 -25.99%
Jul, 2022 $13.15 $11.50 $1.65 3,455,663.0 -1.37%
Jun, 2022 $15.40 $12.87 $2.53 5,287,557.0 -10.82%
May, 2022 $15.10 $13.60 $1.50 4,890,329.0 +6.44%
Apr, 2022 $14.56 $13.57 $0.99 3,510,410.0 -1.57%
Mar, 2022 $15.33 $13.84 $1.49 4,957,506.0 -0.57%
Feb, 2022 $15.40 $13.31 $2.09 4,372,124.0 +3.07%
Jan, 2022 $16.27 $13.24 $3.03 4,190,071.0 -12.91%
engineering_construction MTZ
$111.63
price up icon 2.23%
engineering_construction STN
$81.85
price up icon 1.84%
engineering_construction APG
$38.25
price down icon 0.18%
$211.00
price up icon 0.86%
engineering_construction FIX
$316.31
price down icon 1.89%
engineering_construction ACM
$89.78
price up icon 0.98%
Cap:     |  Volume (24h):