Всички / NASDAQ (CFD) / GLDD.US

Great Lakes Dredge & Dock

$5.40

Днес

GLDD

+0.12 (+2.26%)Днес

Активна търговия с ливъридж

Акции, Forex, Индекси и други

Обзор

Исторически данни

Основни съотношения

Финансово обобщение

Данни и статистика

ТИП

Stock

Борса:

NASDAQ (CFD)

Маржин:

20%

Ср. спред:

Дата

При затваряне

Промяна

Промяна (%)

При отваряне

Висока

Ниска

Mar 31, 20235.43-0.14-2.58%5.575.755.38

Mar 30, 20235.31-0.17-3.20%5.485.495.29

Mar 29, 20235.360.040.75%5.325.435.20

Mar 28, 20235.19-0.14-2.70%5.335.355.16

Mar 27, 20235.20-0.16-3.08%5.365.365.06

Mar 24, 20235.08-0.01-0.20%5.095.094.78

Mar 23, 20234.82-0.09-1.87%4.915.104.76

Mar 22, 20234.89-0.49-10.02%5.385.414.89

Mar 21, 20235.13-0.68-13.26%5.815.815.04

Mar 20, 20234.920.030.61%4.895.044.85

Mar 17, 20234.84-0.20-4.13%5.045.164.84

Mar 16, 20235.03-0.13-2.58%5.165.175.00

Mar 15, 20235.18-0.17-3.28%5.355.355.02

Mar 14, 20235.33-0.88-16.51%6.216.215.27

Mar 13, 20235.34-0.47-8.80%5.815.915.29

Mar 10, 20235.55-0.29-5.23%5.845.845.51

Mar 09, 20235.70-0.37-6.49%6.076.075.61

Mar 08, 20235.70-0.10-1.75%5.805.815.57

Mar 07, 20235.63-0.44-7.82%6.076.075.62

Mar 06, 20235.79-0.25-4.32%6.046.075.75

Mar 03, 20235.82-0.39-6.70%6.216.235.56

Mar 02, 20235.58-0.22-3.94%5.805.815.55

Mar 01, 20235.57-0.47-8.44%6.046.075.56

Feb 28, 20235.75-0.27-4.70%6.026.065.75

Feb 27, 20235.84-0.26-4.45%6.106.115.82

Feb 24, 20235.82-0.31-5.33%6.136.135.80

Feb 23, 20235.96-0.12-2.01%6.086.125.83

Feb 22, 20235.91-0.35-5.92%6.266.265.89

Feb 21, 20235.97-0.41-6.87%6.386.405.88

Feb 17, 20236.370.081.26%6.296.396.07

Feb 16, 20236.13-0.13-2.12%6.266.446.04

Feb 15, 20236.17-0.25-4.05%6.426.425.23

Feb 14, 20236.75-0.88-13.04%7.637.636.45

Feb 13, 20236.52-0.49-7.52%7.017.026.42

Feb 10, 20236.51-0.22-3.38%6.736.736.45

Feb 09, 20236.58-0.37-5.62%6.957.056.57

Feb 08, 20236.77-0.28-4.14%7.057.066.72

Feb 07, 20236.94-0.73-10.52%7.677.676.70

Feb 06, 20236.86-0.25-3.64%7.117.206.75

Feb 03, 20236.94-0.11-1.59%7.057.116.89

Feb 02, 20237.03-0.06-0.85%7.097.096.95

Feb 01, 20236.87-0.32-4.66%7.197.196.77

Jan 31, 20236.90-0.21-3.04%7.117.146.77

Jan 30, 20236.90-0.41-5.94%7.317.316.77

Jan 27, 20236.81-0.01-0.15%6.826.876.69

Jan 26, 20236.68-0.38-5.69%7.067.066.55

Jan 25, 20236.79-0.04-0.59%6.836.916.65

Jan 24, 20236.82-0.20-2.93%7.027.026.61

Jan 23, 20236.920.050.72%6.876.986.75

Jan 20, 20236.720.101.49%6.626.936.44

Jan 19, 20236.59-0.40-6.07%6.996.996.33

Jan 18, 20236.39-0.16-2.50%6.556.646.35

Jan 17, 20236.45-0.11-1.71%6.566.566.34

Jan 13, 20236.410.101.56%6.316.426.23

Jan 12, 20236.29-0.11-1.75%6.406.406.04

Jan 11, 20236.290.020.32%6.276.416.10

Jan 10, 20236.150.101.63%6.056.185.95

Jan 09, 20236.00-0.22-3.67%6.226.245.93

Jan 06, 20235.90-0.23-3.90%6.136.135.74

Jan 05, 20235.85-0.15-2.56%6.006.045.70

Jan 04, 20235.82-0.26-4.47%6.086.085.76

Jan 03, 20235.76-0.32-5.56%6.086.135.43

Dec 30, 20225.96-0.15-2.52%6.116.125.87

Dec 29, 20225.930.183.04%5.756.005.66

Dec 28, 20225.68-0.27-4.75%5.955.955.66

Dec 27, 20225.77-0.30-5.20%6.076.085.62

Dec 23, 20225.75-0.36-6.26%6.116.115.63

Dec 22, 20225.73-0.65-11.34%6.386.615.54

Dec 21, 20226.14-0.63-10.26%6.776.826.08

Dec 20, 20226.45-0.41-6.36%6.866.866.38

Dec 19, 20226.50-0.37-5.69%6.876.876.43

Dec 16, 20226.66-0.11-1.65%6.776.896.60

Dec 15, 20226.71-0.72-10.73%7.437.616.61

Dec 14, 20226.80-0.28-4.12%7.087.086.77

Dec 13, 20226.92-0.43-6.21%7.357.356.90

Dec 12, 20226.73-0.77-11.44%7.507.506.57

Dec 09, 20226.70-0.87-12.99%7.577.576.70

Dec 08, 20227.13-0.92-12.90%8.058.056.88

Dec 07, 20226.92-0.58-8.38%7.507.506.74

Dec 06, 20227.06-0.44-6.23%7.507.507.03

Dec 05, 20227.17-0.38-5.30%7.557.557.12

Dec 02, 20227.25-0.24-3.31%7.497.496.99

Dec 01, 20227.18-0.21-2.92%7.397.477.14

Nov 30, 20227.330.141.91%7.197.386.82

Nov 29, 20226.88-0.32-4.65%7.207.206.79

Nov 28, 20226.94-0.29-4.18%7.237.236.92

Nov 25, 20227.19-0.09-1.25%7.287.306.94

Nov 23, 20226.96-0.13-1.87%7.097.206.89

Nov 22, 20227.03-0.07-1.00%7.107.106.87

Nov 21, 20226.94-0.07-1.01%7.017.036.77

Nov 18, 20226.86-0.95-13.85%7.817.816.79

Nov 17, 20226.96-0.39-5.60%7.357.356.92

Nov 16, 20227.09-0.39-5.50%7.487.506.99

Nov 15, 20227.24-0.22-3.04%7.467.467.12

Nov 14, 20227.31-0.08-1.09%7.397.437.19

Nov 11, 20227.29-0.17-2.33%7.467.466.99

Nov 10, 20226.90-0.29-4.20%7.197.196.64

Nov 09, 20226.49-0.51-7.86%7.007.016.43

Nov 08, 20226.81-0.30-4.41%7.117.136.55

Nov 07, 20226.85-0.38-5.55%7.237.236.71

Nov 04, 20226.80-0.66-9.71%7.467.466.64

Nov 03, 20227.05-0.21-2.98%7.267.266.99

Nov 02, 20227.13-1.06-14.87%8.198.277.06

Nov 01, 20227.82-0.09-1.15%7.917.927.16

Oct 31, 20227.58-0.28-3.69%7.867.877.39

Oct 28, 20227.73-0.58-7.50%8.318.477.68

Oct 27, 20227.62-0.73-9.58%8.358.487.59

Oct 26, 20227.70-0.15-1.95%7.858.237.63

Oct 25, 20227.61-0.26-3.42%7.877.877.48

Oct 24, 20227.43-0.13-1.75%7.567.807.41

Oct 21, 20227.44-0.09-1.21%7.537.597.31

Oct 20, 20227.37-0.17-2.31%7.547.667.34

Oct 19, 20227.490.060.80%7.437.637.37

Oct 18, 20227.46-0.84-11.26%8.308.307.38

Oct 17, 20227.51-0.07-0.93%7.587.787.47

Oct 14, 20227.43-0.45-6.06%7.888.097.33

Oct 13, 20227.59-0.49-6.46%8.088.097.07

Oct 12, 20227.270.000.00%7.277.447.11

Oct 11, 20227.25-0.72-9.93%7.977.977.21

Oct 10, 20227.39-0.41-5.55%7.807.967.39

Oct 07, 20227.54-0.37-4.91%7.918.257.49

Oct 06, 20227.74-0.09-1.16%7.837.857.71

Oct 05, 20227.81-0.49-6.27%8.308.307.71

Oct 04, 20228.11-0.06-0.74%8.178.318.02

Oct 03, 20227.910.162.02%7.757.987.57

Sep 30, 20227.60-0.57-7.50%8.178.227.59

Sep 29, 20227.91-0.50-6.32%8.418.637.64

Sep 28, 20228.17-0.33-4.04%8.508.508.10

Sep 27, 20228.07-0.35-4.34%8.428.508.01

Sep 26, 20228.35-0.59-7.07%8.948.948.20

Sep 23, 20228.23-0.28-3.40%8.518.537.99

Sep 22, 20228.58-0.61-7.11%9.199.408.58

Sep 21, 20228.97-0.43-4.79%9.409.568.92

Sep 20, 20229.33-0.60-6.43%9.939.939.22

Sep 19, 20229.78-0.17-1.74%9.959.959.72

Sep 16, 20229.82-0.12-1.22%9.9410.099.68

Sep 15, 20229.830.050.51%9.789.949.74

Sep 14, 20229.76-0.18-1.84%9.949.949.62

Sep 13, 20229.71-0.17-1.75%9.8810.069.65

Sep 12, 20229.86-0.03-0.30%9.8910.059.79

Sep 09, 20229.80-0.06-0.61%9.869.919.71

Sep 08, 20229.68-0.09-0.93%9.779.799.50

Виж повече

Показаните данни са за периода Sep 08, 2022 - Mar 31, 2023.
Стойностите за промяната, цена при отваряне, затваряне, високите и ниските стойности се основават на дневната цена за покупка на GLDD.