Great Lakes Dredge & Dock CorporationGLDDNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $14.94 | $15.30 | $14.82 | $15.12 | 777,167 |
| 1/30/2026 | $15.07 | $15.21 | $14.71 | $14.98 | 658,713 |
| 1/29/2026 | $15.34 | $15.52 | $14.83 | $15.27 | 644,700 |
| 1/28/2026 | $15.25 | $15.47 | $14.90 | $15.32 | 1.04M |
| 1/27/2026 | $14.89 | $15.24 | $14.80 | $15.20 | 657,601 |
| 1/26/2026 | $15.37 | $15.39 | $14.77 | $14.89 | 817,349 |
| 1/23/2026 | $15.63 | $15.83 | $15.38 | $15.41 | 984,506 |
| 1/22/2026 | $16.34 | $16.72 | $15.70 | $15.75 | 2.05M |
| 1/21/2026 | $14.82 | $14.84 | $14.35 | $14.80 | 699,400 |
| 1/20/2026 | $14.75 | $14.96 | $14.52 | $14.61 | 1.04M |
| 1/16/2026 | $15.45 | $15.53 | $14.87 | $14.95 | 1.77M |
| 1/15/2026 | $13.69 | $15.83 | $13.66 | $15.44 | 4.95M |
| 1/14/2026 | $13.76 | $13.82 | $13.39 | $13.70 | 349,700 |
| 1/13/2026 | $13.66 | $13.77 | $13.51 | $13.75 | 312,606 |
| 1/12/2026 | $13.23 | $13.64 | $13.19 | $13.57 | 528,415 |
| 1/9/2026 | $13.10 | $13.34 | $13.05 | $13.31 | 442,700 |
| 1/8/2026 | $13.08 | $13.26 | $12.98 | $13.10 | 453,100 |
| 1/7/2026 | $13.40 | $13.43 | $13.06 | $13.13 | 372,417 |
| 1/6/2026 | $13.61 | $13.65 | $13.13 | $13.40 | 856,948 |
| 1/5/2026 | $13.27 | $13.80 | $13.27 | $13.67 | 587,244 |
| 1/2/2026 | $13.25 | $13.27 | $13.05 | $13.26 | 560,309 |
| 12/31/2025 | $13.22 | $13.23 | $13.05 | $13.12 | 244,000 |
| 12/30/2025 | $13.20 | $13.26 | $13.06 | $13.20 | 290,524 |
| 12/29/2025 | $13.30 | $13.36 | $13.13 | $13.14 | 288,143 |
| 12/26/2025 | $13.59 | $13.59 | $13.32 | $13.34 | 267,188 |
| 12/24/2025 | $13.44 | $13.60 | $13.32 | $13.53 | 142,233 |
| 12/23/2025 | $13.32 | $13.49 | $13.28 | $13.43 | 376,600 |
| 12/22/2025 | $13.53 | $13.78 | $13.38 | $13.44 | 427,920 |
| 12/19/2025 | $13.40 | $13.69 | $13.36 | $13.51 | 827,403 |
| 12/18/2025 | $13.43 | $13.57 | $13.24 | $13.44 | 366,600 |
| 12/17/2025 | $13.75 | $13.77 | $13.23 | $13.28 | 339,900 |
| 12/16/2025 | $13.90 | $14.02 | $13.73 | $13.76 | 543,540 |
| 12/15/2025 | $13.89 | $13.96 | $13.73 | $13.89 | 349,716 |
| 12/12/2025 | $13.90 | $14.00 | $13.69 | $13.78 | 717,879 |
| 12/11/2025 | $13.72 | $13.95 | $13.61 | $13.88 | 445,057 |
| 12/10/2025 | $13.55 | $13.98 | $13.53 | $13.65 | 621,900 |
| 12/9/2025 | $13.25 | $13.70 | $13.20 | $13.56 | 524,700 |
| 12/8/2025 | $12.96 | $13.39 | $12.83 | $13.26 | 619,321 |
| 12/5/2025 | $12.91 | $12.91 | $12.58 | $12.86 | 366,613 |
| 12/4/2025 | $13.01 | $13.08 | $12.80 | $12.89 | 359,329 |
| 12/3/2025 | $12.91 | $13.10 | $12.80 | $13.05 | 431,000 |
| 12/2/2025 | $12.84 | $12.89 | $12.74 | $12.87 | 199,400 |
| 12/1/2025 | $12.65 | $12.89 | $12.63 | $12.73 | 557,520 |
| 11/28/2025 | $12.74 | $12.82 | $12.65 | $12.77 | 211,042 |
| 11/26/2025 | $12.34 | $12.71 | $12.34 | $12.66 | 305,700 |
| 11/25/2025 | $12.15 | $12.40 | $12.06 | $12.35 | 307,100 |
| 11/24/2025 | $11.96 | $12.11 | $11.88 | $12.07 | 415,580 |
| 11/21/2025 | $11.61 | $11.93 | $11.47 | $11.86 | 468,600 |
| 11/20/2025 | $12.07 | $12.29 | $11.64 | $11.66 | 497,300 |
| 11/19/2025 | $11.95 | $12.12 | $11.81 | $11.82 | 326,024 |
| 11/18/2025 | $11.93 | $12.12 | $11.84 | $11.98 | 282,900 |
| 11/17/2025 | $12.36 | $12.41 | $11.99 | $12.03 | 303,200 |
| 11/14/2025 | $12.29 | $12.43 | $12.17 | $12.35 | 323,200 |
| 11/13/2025 | $12.83 | $12.83 | $12.32 | $12.51 | 388,331 |
| 11/12/2025 | $12.70 | $13.05 | $12.66 | $12.90 | 437,700 |
| 11/11/2025 | $12.57 | $12.72 | $12.38 | $12.70 | 434,500 |
| 11/10/2025 | $12.36 | $12.63 | $12.30 | $12.54 | 450,304 |
| 11/7/2025 | $12.04 | $12.32 | $11.86 | $12.25 | 454,500 |
| 11/6/2025 | $12.69 | $12.69 | $12.16 | $12.19 | 421,703 |
| 11/5/2025 | $12.73 | $12.74 | $12.16 | $12.58 | 609,700 |