Skip to main content
Great Lakes Dredge & Dock Corporation (GLDD)
NASDAQ: GLDD · Real-Time Price · USD
16.96
+0.01 (0.09%)
Mar 9, 2026, 3:07 PM EDT - Market open

Great Lakes Dredge & Dock Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.9216.9616.9216.95-0.03%960,099
Mar 6, 202616.9316.9516.9216.9416.940.06%2,839,319
Mar 5, 202616.9516.9716.9316.9316.93-0.12%1,650,382
Mar 4, 202616.9716.9816.9516.9516.95-0.18%1,676,545
Mar 3, 202616.9116.9816.9116.9816.980.41%2,502,661
Mar 2, 202616.9316.9816.9116.9116.91-0.24%1,543,867
Feb 27, 202616.9116.9616.9016.9516.950.24%1,408,715
Feb 26, 202616.9116.9416.9016.9116.910.06%1,501,658
Feb 25, 202616.9516.9616.9016.9016.90-0.24%890,888
Feb 24, 202616.9116.9716.8816.9416.940.41%1,409,743
Feb 23, 202616.8916.9216.8716.8716.87-0.12%1,098,346
Feb 20, 202616.9016.9116.8816.8916.890.06%1,856,086
Feb 19, 202616.8716.9216.8716.8816.880.06%1,780,186
Feb 18, 202616.9016.9116.8716.8716.870.12%1,445,802
Feb 17, 202616.9116.9316.8516.8516.85-0.24%1,945,440
Feb 13, 202616.9116.9316.8816.8916.89-0.35%3,650,759
Feb 12, 202616.9216.9616.8816.9516.95-5,870,069
Feb 11, 202616.9416.9916.8616.9516.955.02%13,112,662
Feb 10, 202616.0516.5715.9916.1416.140.50%697,344
Feb 9, 202615.6216.3115.5916.0616.063.08%636,303
Feb 6, 202615.0815.7515.0715.5815.584.63%638,860
Feb 5, 202614.7615.1914.6014.8914.89-0.60%695,859
Feb 4, 202615.5815.6114.6314.9814.98-3.10%720,294
Feb 3, 202615.1315.7415.0915.4615.462.25%591,325
Feb 2, 202614.9415.3014.8215.1215.120.93%778,774
Jan 30, 202615.0715.2114.7114.9814.98-1.90%658,713
Jan 29, 202615.3415.5214.8315.2715.27-0.33%644,698
Jan 28, 202615.2515.4714.9015.3215.320.79%1,043,604
Jan 27, 202614.8915.2414.8015.2015.202.08%657,601
Jan 26, 202615.3715.3914.7714.8914.89-3.37%817,349
Jan 23, 202615.6315.8315.3815.4115.41-2.16%984,506
Jan 22, 202616.3416.7215.7015.7515.756.42%2,051,162
Jan 21, 202614.8214.8414.3514.8014.801.30%699,380
Jan 20, 202614.7514.9614.5314.6114.61-2.27%1,041,151
Jan 16, 202615.4515.5314.8714.9514.95-3.17%1,771,186
Jan 15, 202613.6915.8313.6615.4415.4412.70%4,947,460
Jan 14, 202613.7613.8213.3913.7013.70-0.36%349,668
Jan 13, 202613.6613.7713.5113.7513.751.33%312,606
Jan 12, 202613.2313.6413.1913.5713.571.95%528,415
Jan 9, 202613.1013.3413.0513.3113.311.60%442,661
Jan 8, 202613.0813.2612.9813.1013.10-0.23%453,077
Jan 7, 202613.4013.4313.0613.1313.13-2.01%372,417
Jan 6, 202613.6113.6513.1313.4013.40-1.98%856,948
Jan 5, 202613.2713.8013.2713.6713.673.09%587,244
Jan 2, 202613.2513.2713.0513.2613.261.07%560,309
Dec 31, 202513.2213.2313.0513.1213.12-0.61%243,980
Dec 30, 202513.2013.2613.0613.2013.200.46%290,524
Dec 29, 202513.3013.3613.1313.1413.14-1.50%288,143
Dec 26, 202513.5913.5913.3213.3413.34-1.40%267,188
Dec 24, 202513.4413.6013.3213.5313.530.74%142,233
Dec 23, 202513.3213.4913.2813.4313.43-0.07%376,564
Dec 22, 202513.5313.7813.3813.4413.44-0.52%427,920
Dec 19, 202513.4013.6913.3613.5113.510.52%827,403
Dec 18, 202513.4313.5713.2413.4413.441.20%366,575
Dec 17, 202513.7513.7713.2313.2813.28-3.49%339,896
Dec 16, 202513.9014.0213.7313.7613.76-0.94%543,540
Dec 15, 202513.8913.9613.7313.8913.890.80%349,716
Dec 12, 202513.9014.0013.6913.7813.78-0.72%717,879
Dec 11, 202513.7213.9513.6113.8813.881.68%445,057
Dec 10, 202513.5513.9813.5313.6513.650.66%621,862
Dec 9, 202513.2513.7013.2013.5613.562.26%524,678
Dec 8, 202512.9613.3912.8313.2613.263.11%619,321
Dec 5, 202512.9112.9112.5812.8612.86-0.23%366,613
Dec 4, 202513.0113.0812.8012.8912.89-1.23%359,329
Dec 3, 202512.9113.1012.8013.0513.051.40%430,952
Dec 2, 202512.8412.8912.7412.8712.871.10%199,397
Dec 1, 202512.6512.8912.6312.7312.73-0.31%557,520
Nov 28, 202512.7412.8212.6512.7712.770.87%211,042
Nov 26, 202512.3412.7112.3412.6612.662.51%305,698
Nov 25, 202512.1512.4012.0612.3512.352.32%307,064
Nov 24, 202511.9612.1111.8812.0712.071.77%415,580
Nov 21, 202511.6111.9311.4711.8611.861.72%468,569
Nov 20, 202512.0712.2911.6411.6611.66-1.35%497,275
Nov 19, 202511.9512.1211.8111.8211.82-1.34%326,024
Nov 18, 202511.9312.1211.8411.9811.98-0.42%282,888
Nov 17, 202512.3612.4111.9912.0312.03-2.59%303,163
Nov 14, 202512.2912.4312.1712.3512.35-1.28%323,188
Nov 13, 202512.8312.8312.3212.5112.51-3.02%388,331
Nov 12, 202512.7013.0512.6612.9012.901.57%437,661
Nov 11, 202512.5712.7212.3812.7012.701.28%434,497
Nov 10, 202512.3612.6312.3012.5412.542.37%450,304
Nov 7, 202512.0412.3211.8612.2512.250.49%454,459
Nov 6, 202512.6912.6912.1612.1912.19-3.10%421,703
Nov 5, 202512.7312.7412.1612.5812.58-1.49%609,691
Nov 4, 202511.7412.9311.5012.7712.7712.21%1,119,950
Nov 3, 202511.3411.4711.2111.3811.380.26%446,180
Oct 31, 202511.3811.4411.1411.3511.35-0.44%355,304
Oct 30, 202511.3811.6511.3511.4011.40-0.87%476,107
Oct 29, 202511.0811.6911.0211.5011.504.74%1,092,750
Oct 28, 202510.9711.1410.8910.9810.98-0.45%399,775
Oct 27, 202511.1511.3911.0111.0311.03-1.08%419,737
Oct 24, 202511.1011.2911.0011.1511.151.73%279,353
Oct 23, 202511.0111.0910.9110.9610.96-0.54%282,740
Oct 22, 202511.2711.3410.9111.0211.02-2.22%348,582
Oct 21, 202511.0311.3611.0011.2711.272.18%295,134
Oct 20, 202510.9011.1310.8511.0311.032.32%288,982
Oct 17, 202511.0911.0910.7110.7810.78-3.58%527,507
Oct 16, 202511.3511.3811.1211.1811.18-1.50%318,492
Oct 15, 202511.3511.4711.2511.3511.350.62%426,731
Oct 14, 202511.1711.3811.1011.2811.28-0.35%338,874