Great Lakes Dredge & Dock Corporation (GLDD)
NASDAQ: GLDD · Real-Time Price · USD
12.86
-0.03 (-0.23%)
At close: Dec 5, 2025, 4:00 PM EST
12.85
-0.01 (-0.08%)
After-hours: Dec 5, 2025, 6:41 PM EST
Great Lakes Dredge & Dock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.91 | 12.91 | 12.58 | 12.86 | 12.86 | -0.23% | 366,521 |
| Dec 4, 2025 | 13.01 | 13.08 | 12.80 | 12.89 | 12.89 | -1.23% | 359,129 |
| Dec 3, 2025 | 12.91 | 13.10 | 12.80 | 13.05 | 13.05 | 1.40% | 430,452 |
| Dec 2, 2025 | 12.84 | 12.89 | 12.74 | 12.87 | 12.87 | 1.10% | 199,396 |
| Dec 1, 2025 | 12.65 | 12.89 | 12.63 | 12.73 | 12.73 | -0.31% | 342,919 |
| Nov 28, 2025 | 12.74 | 12.82 | 12.65 | 12.77 | 12.77 | 0.87% | 211,042 |
| Nov 26, 2025 | 12.34 | 12.71 | 12.34 | 12.66 | 12.66 | 2.51% | 305,498 |
| Nov 25, 2025 | 12.15 | 12.40 | 12.06 | 12.35 | 12.35 | 2.32% | 307,064 |
| Nov 24, 2025 | 11.96 | 12.11 | 11.88 | 12.07 | 12.07 | 1.77% | 415,022 |
| Nov 21, 2025 | 11.61 | 11.93 | 11.47 | 11.86 | 11.86 | 1.72% | 468,558 |
| Nov 20, 2025 | 12.07 | 12.29 | 11.64 | 11.66 | 11.66 | -1.35% | 497,260 |
| Nov 19, 2025 | 11.95 | 12.12 | 11.81 | 11.82 | 11.82 | -1.34% | 326,024 |
| Nov 18, 2025 | 11.93 | 12.12 | 11.84 | 11.98 | 11.98 | -0.42% | 282,888 |
| Nov 17, 2025 | 12.36 | 12.41 | 11.99 | 12.03 | 12.03 | -2.59% | 303,163 |
| Nov 14, 2025 | 12.29 | 12.43 | 12.17 | 12.35 | 12.35 | -1.28% | 323,188 |
| Nov 13, 2025 | 12.83 | 12.83 | 12.32 | 12.51 | 12.51 | -3.02% | 388,331 |
| Nov 12, 2025 | 12.70 | 13.05 | 12.66 | 12.90 | 12.90 | 1.57% | 437,661 |
| Nov 11, 2025 | 12.57 | 12.72 | 12.38 | 12.70 | 12.70 | 1.28% | 434,497 |
| Nov 10, 2025 | 12.36 | 12.63 | 12.30 | 12.54 | 12.54 | 2.37% | 450,304 |
| Nov 7, 2025 | 12.04 | 12.32 | 11.86 | 12.25 | 12.25 | 0.49% | 454,459 |
| Nov 6, 2025 | 12.69 | 12.69 | 12.16 | 12.19 | 12.19 | -3.10% | 421,703 |
| Nov 5, 2025 | 12.73 | 12.74 | 12.16 | 12.58 | 12.58 | -1.49% | 609,691 |
| Nov 4, 2025 | 11.74 | 12.93 | 11.50 | 12.77 | 12.77 | 12.21% | 1,119,950 |
| Nov 3, 2025 | 11.34 | 11.47 | 11.21 | 11.38 | 11.38 | 0.26% | 446,180 |
| Oct 31, 2025 | 11.38 | 11.44 | 11.14 | 11.35 | 11.35 | -0.44% | 355,304 |
| Oct 30, 2025 | 11.38 | 11.65 | 11.35 | 11.40 | 11.40 | -0.87% | 476,107 |
| Oct 29, 2025 | 11.08 | 11.69 | 11.02 | 11.50 | 11.50 | 4.74% | 1,092,750 |
| Oct 28, 2025 | 10.97 | 11.14 | 10.89 | 10.98 | 10.98 | -0.45% | 399,775 |
| Oct 27, 2025 | 11.15 | 11.39 | 11.01 | 11.03 | 11.03 | -1.08% | 419,737 |
| Oct 24, 2025 | 11.10 | 11.29 | 11.00 | 11.15 | 11.15 | 1.73% | 279,353 |
| Oct 23, 2025 | 11.01 | 11.09 | 10.91 | 10.96 | 10.96 | -0.54% | 282,740 |
| Oct 22, 2025 | 11.27 | 11.34 | 10.91 | 11.02 | 11.02 | -2.22% | 348,582 |
| Oct 21, 2025 | 11.03 | 11.36 | 11.00 | 11.27 | 11.27 | 2.18% | 295,134 |
| Oct 20, 2025 | 10.90 | 11.13 | 10.85 | 11.03 | 11.03 | 2.32% | 288,982 |
| Oct 17, 2025 | 11.09 | 11.09 | 10.71 | 10.78 | 10.78 | -3.58% | 527,507 |
| Oct 16, 2025 | 11.35 | 11.38 | 11.12 | 11.18 | 11.18 | -1.50% | 318,492 |
| Oct 15, 2025 | 11.35 | 11.47 | 11.25 | 11.35 | 11.35 | 0.62% | 426,731 |
| Oct 14, 2025 | 11.17 | 11.38 | 11.10 | 11.28 | 11.28 | -0.35% | 338,874 |
| Oct 13, 2025 | 11.30 | 11.51 | 11.20 | 11.32 | 11.32 | 0.98% | 378,758 |
| Oct 10, 2025 | 11.65 | 11.73 | 11.19 | 11.21 | 11.21 | -3.45% | 307,728 |
| Oct 9, 2025 | 11.84 | 11.85 | 11.59 | 11.61 | 11.61 | -2.27% | 239,767 |
| Oct 8, 2025 | 11.75 | 11.95 | 11.66 | 11.88 | 11.88 | 1.80% | 218,140 |
| Oct 7, 2025 | 12.02 | 12.10 | 11.56 | 11.67 | 11.67 | -2.42% | 363,398 |
| Oct 6, 2025 | 12.00 | 12.14 | 11.91 | 11.96 | 11.96 | - | 363,833 |
| Oct 3, 2025 | 11.92 | 12.12 | 11.88 | 11.96 | 11.96 | 0.84% | 280,824 |
| Oct 2, 2025 | 12.07 | 12.20 | 11.82 | 11.86 | 11.86 | -0.42% | 361,045 |
| Oct 1, 2025 | 11.90 | 12.02 | 11.84 | 11.91 | 11.91 | -0.67% | 314,873 |
| Sep 30, 2025 | 11.87 | 12.00 | 11.80 | 11.99 | 11.99 | 0.59% | 435,891 |
| Sep 29, 2025 | 11.86 | 11.98 | 11.78 | 11.92 | 11.92 | 1.19% | 404,306 |
| Sep 26, 2025 | 11.87 | 11.87 | 11.71 | 11.78 | 11.78 | 0.17% | 263,495 |
| Sep 25, 2025 | 11.97 | 11.97 | 11.67 | 11.76 | 11.76 | -2.57% | 298,674 |
| Sep 24, 2025 | 12.10 | 12.23 | 12.01 | 12.07 | 12.07 | -0.25% | 494,899 |
| Sep 23, 2025 | 12.27 | 12.56 | 12.07 | 12.10 | 12.10 | -1.31% | 701,114 |
| Sep 22, 2025 | 12.10 | 12.27 | 11.95 | 12.26 | 12.26 | 1.24% | 588,083 |
| Sep 19, 2025 | 12.34 | 12.43 | 12.05 | 12.11 | 12.11 | -1.30% | 1,005,156 |
| Sep 18, 2025 | 12.04 | 12.52 | 11.98 | 12.27 | 12.27 | 2.51% | 747,234 |
| Sep 17, 2025 | 12.20 | 12.30 | 11.94 | 11.97 | 11.97 | -1.40% | 492,142 |
| Sep 16, 2025 | 12.26 | 12.29 | 12.10 | 12.14 | 12.14 | -0.74% | 350,830 |
| Sep 15, 2025 | 12.15 | 12.32 | 12.10 | 12.23 | 12.23 | 1.24% | 451,296 |
| Sep 12, 2025 | 12.19 | 12.24 | 12.05 | 12.08 | 12.08 | -1.55% | 310,326 |
| Sep 11, 2025 | 11.98 | 12.29 | 11.94 | 12.27 | 12.27 | 2.42% | 456,349 |
| Sep 10, 2025 | 11.82 | 12.02 | 11.79 | 11.98 | 11.98 | 1.61% | 304,840 |
| Sep 9, 2025 | 11.64 | 11.88 | 11.60 | 11.79 | 11.79 | 1.11% | 333,773 |
| Sep 8, 2025 | 11.77 | 11.99 | 11.64 | 11.66 | 11.66 | -0.60% | 267,268 |
| Sep 5, 2025 | 11.75 | 11.75 | 11.50 | 11.73 | 11.73 | 0.51% | 275,400 |
| Sep 4, 2025 | 11.65 | 11.78 | 11.58 | 11.67 | 11.67 | 0.69% | 333,742 |
| Sep 3, 2025 | 11.60 | 11.68 | 11.48 | 11.59 | 11.59 | -0.26% | 398,184 |
| Sep 2, 2025 | 11.58 | 11.80 | 11.47 | 11.62 | 11.62 | -0.34% | 514,534 |
| Aug 29, 2025 | 11.94 | 11.94 | 11.61 | 11.66 | 11.66 | -2.35% | 279,012 |
| Aug 28, 2025 | 11.90 | 12.06 | 11.83 | 11.94 | 11.94 | 0.51% | 403,461 |
| Aug 27, 2025 | 11.94 | 12.10 | 11.87 | 11.88 | 11.88 | -0.67% | 270,872 |
| Aug 26, 2025 | 11.76 | 11.99 | 11.71 | 11.96 | 11.96 | 1.61% | 257,566 |
| Aug 25, 2025 | 11.92 | 12.03 | 11.77 | 11.77 | 11.77 | -1.26% | 255,309 |
| Aug 22, 2025 | 11.63 | 11.98 | 11.58 | 11.92 | 11.92 | 3.74% | 420,890 |
| Aug 21, 2025 | 11.47 | 11.52 | 11.39 | 11.49 | 11.49 | 0.35% | 245,967 |
| Aug 20, 2025 | 11.44 | 11.51 | 11.16 | 11.45 | 11.45 | 0.70% | 386,487 |
| Aug 19, 2025 | 11.56 | 11.60 | 11.32 | 11.37 | 11.37 | -1.81% | 300,749 |
| Aug 18, 2025 | 11.37 | 11.73 | 11.37 | 11.58 | 11.58 | 2.03% | 350,188 |
| Aug 15, 2025 | 11.43 | 11.44 | 11.16 | 11.35 | 11.35 | -0.18% | 659,861 |
| Aug 14, 2025 | 11.61 | 11.67 | 11.36 | 11.37 | 11.37 | -2.74% | 462,975 |
| Aug 13, 2025 | 11.52 | 11.70 | 11.40 | 11.69 | 11.69 | 2.63% | 621,008 |
| Aug 12, 2025 | 11.54 | 11.59 | 11.35 | 11.39 | 11.39 | -0.70% | 436,439 |
| Aug 11, 2025 | 11.61 | 11.68 | 11.36 | 11.47 | 11.47 | -0.95% | 400,237 |
| Aug 8, 2025 | 11.34 | 11.59 | 11.28 | 11.58 | 11.58 | 2.66% | 403,642 |
| Aug 7, 2025 | 11.24 | 11.44 | 11.20 | 11.28 | 11.28 | 1.90% | 347,494 |
| Aug 6, 2025 | 11.51 | 11.51 | 10.95 | 11.07 | 11.07 | -3.32% | 503,992 |
| Aug 5, 2025 | 11.42 | 11.90 | 11.17 | 11.45 | 11.45 | 7.71% | 856,263 |
| Aug 4, 2025 | 10.67 | 10.80 | 10.46 | 10.63 | 10.63 | 0.95% | 533,424 |
| Aug 1, 2025 | 10.86 | 10.86 | 10.37 | 10.53 | 10.53 | -4.96% | 549,697 |
| Jul 31, 2025 | 11.17 | 11.36 | 11.01 | 11.08 | 11.08 | -1.42% | 458,865 |
| Jul 30, 2025 | 11.40 | 11.51 | 11.19 | 11.24 | 11.24 | -1.40% | 401,207 |
| Jul 29, 2025 | 11.55 | 11.60 | 11.36 | 11.40 | 11.40 | -0.18% | 262,027 |
| Jul 28, 2025 | 11.61 | 11.64 | 11.38 | 11.42 | 11.42 | -1.13% | 295,160 |
| Jul 25, 2025 | 11.39 | 11.65 | 11.34 | 11.55 | 11.55 | 1.49% | 319,703 |
| Jul 24, 2025 | 11.31 | 11.48 | 11.28 | 11.38 | 11.38 | -0.18% | 315,982 |
| Jul 23, 2025 | 11.19 | 11.41 | 11.19 | 11.40 | 11.40 | 1.88% | 305,742 |
| Jul 22, 2025 | 11.25 | 11.31 | 10.94 | 11.19 | 11.19 | -0.53% | 422,312 |
| Jul 21, 2025 | 11.20 | 11.27 | 11.04 | 11.25 | 11.25 | 0.81% | 372,606 |
| Jul 18, 2025 | 11.48 | 11.52 | 11.12 | 11.16 | 11.16 | -1.76% | 409,112 |
| Jul 17, 2025 | 11.22 | 11.59 | 11.15 | 11.36 | 11.36 | 1.70% | 514,702 |