U.S. markets open in 3 hours 19 minutes
F S&P 500
5,259.00 +20.00 (+0.38%) F Dow Jones
39,650.00 +114.00 (+0.29%) F Nasdaq
18,299.75 +85.25 (+0.47%) E-mini Russell 2000 Index Futur
2,094.00 +9.90 (+0.48%) Petróleo
79.83 +0.57 (+0.72%) Oro
2,379.80 +39.50 (+1.69%)
Great Lakes Dredge & Dock Corporation (GLDD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 9.25 | 9.25 | 8.98 | 9.18 | 9.18 | 582,900 |
| 08 may 2024 | 8.72 | 9.30 | 8.55 | 9.19 | 9.19 | 1,081,600 |
| 07 may 2024 | 8.00 | 9.46 | 8.00 | 8.75 | 8.75 | 1,785,900 |
| 06 may 2024 | 7.03 | 7.11 | 6.99 | 7.04 | 7.04 | 209,300 |
| 03 may 2024 | 7.07 | 7.14 | 6.95 | 6.96 | 6.96 | 184,900 |
| 02 may 2024 | 6.90 | 7.00 | 6.86 | 6.93 | 6.93 | 264,600 |
| 01 may 2024 | 6.65 | 7.00 | 6.65 | 6.84 | 6.84 | 395,100 |
| 30 abr 2024 | 7.09 | 7.09 | 6.55 | 6.60 | 6.60 | 868,000 |
| 29 abr 2024 | 7.22 | 7.22 | 7.04 | 7.10 | 7.10 | 516,000 |
| 26 abr 2024 | 7.24 | 7.26 | 7.11 | 7.14 | 7.14 | 217,200 |
| 25 abr 2024 | 7.33 | 7.43 | 7.13 | 7.19 | 7.19 | 290,500 |
| 24 abr 2024 | 7.57 | 7.61 | 7.37 | 7.44 | 7.44 | 231,000 |
| 23 abr 2024 | 7.45 | 7.69 | 7.42 | 7.63 | 7.63 | 348,800 |
| 22 abr 2024 | 7.49 | 7.58 | 7.36 | 7.39 | 7.39 | 200,600 |
| 19 abr 2024 | 7.35 | 7.46 | 7.32 | 7.45 | 7.45 | 275,200 |
| 18 abr 2024 | 7.48 | 7.49 | 7.31 | 7.38 | 7.38 | 329,000 |
| 17 abr 2024 | 7.60 | 7.73 | 7.35 | 7.44 | 7.44 | 362,400 |
| 16 abr 2024 | 7.71 | 7.71 | 7.54 | 7.56 | 7.56 | 241,100 |
| 15 abr 2024 | 8.01 | 8.02 | 7.70 | 7.73 | 7.73 | 188,900 |
| 12 abr 2024 | 8.05 | 8.21 | 7.84 | 7.95 | 7.95 | 192,700 |
| 11 abr 2024 | 8.08 | 8.14 | 8.00 | 8.08 | 8.08 | 344,400 |
| 10 abr 2024 | 8.12 | 8.21 | 7.94 | 8.08 | 8.08 | 348,300 |
| 09 abr 2024 | 8.29 | 8.35 | 8.16 | 8.32 | 8.32 | 173,000 |
| 08 abr 2024 | 8.33 | 8.40 | 8.22 | 8.30 | 8.30 | 151,700 |
| 05 abr 2024 | 8.41 | 8.48 | 8.26 | 8.30 | 8.30 | 246,400 |
| 04 abr 2024 | 8.75 | 8.78 | 8.43 | 8.46 | 8.46 | 224,700 |
| 03 abr 2024 | 8.42 | 8.82 | 8.41 | 8.62 | 8.62 | 231,400 |
| 02 abr 2024 | 8.52 | 8.56 | 8.40 | 8.49 | 8.49 | 210,700 |
| 01 abr 2024 | 8.76 | 8.89 | 8.54 | 8.54 | 8.54 | 236,600 |
| 28 mar 2024 | 8.76 | 8.88 | 8.70 | 8.75 | 8.75 | 378,400 |
| 27 mar 2024 | 8.57 | 8.73 | 8.50 | 8.71 | 8.71 | 308,000 |
| 26 mar 2024 | 8.56 | 8.62 | 8.42 | 8.47 | 8.47 | 246,100 |
| 25 mar 2024 | 8.55 | 8.71 | 8.45 | 8.47 | 8.47 | 226,000 |
| 22 mar 2024 | 8.60 | 8.63 | 8.31 | 8.47 | 8.47 | 410,100 |
| 21 mar 2024 | 8.65 | 8.80 | 8.53 | 8.54 | 8.54 | 292,000 |
| 20 mar 2024 | 8.61 | 8.74 | 8.41 | 8.69 | 8.69 | 340,900 |
| 19 mar 2024 | 8.45 | 8.67 | 8.41 | 8.64 | 8.64 | 280,700 |
| 18 mar 2024 | 8.63 | 8.81 | 8.45 | 8.46 | 8.46 | 352,700 |
| 15 mar 2024 | 8.52 | 8.67 | 8.40 | 8.62 | 8.62 | 1,447,300 |
| 14 mar 2024 | 8.60 | 8.68 | 8.32 | 8.63 | 8.63 | 456,800 |
| 13 mar 2024 | 8.49 | 8.78 | 8.46 | 8.67 | 8.67 | 311,000 |
| 12 mar 2024 | 8.47 | 8.55 | 8.32 | 8.51 | 8.51 | 306,800 |
| 11 mar 2024 | 8.79 | 8.79 | 8.49 | 8.50 | 8.50 | 257,000 |
| 08 mar 2024 | 8.93 | 8.96 | 8.66 | 8.83 | 8.83 | 374,400 |
| 07 mar 2024 | 9.05 | 9.06 | 8.76 | 8.84 | 8.84 | 294,300 |
| 06 mar 2024 | 8.77 | 9.29 | 8.68 | 9.01 | 9.01 | 567,500 |
| 05 mar 2024 | 8.88 | 8.95 | 8.65 | 8.70 | 8.70 | 353,400 |
| 04 mar 2024 | 9.17 | 9.22 | 8.96 | 9.00 | 9.00 | 348,900 |
| 01 mar 2024 | 8.85 | 9.19 | 8.67 | 9.15 | 9.15 | 592,100 |
| 29 feb 2024 | 8.77 | 8.99 | 8.64 | 8.94 | 8.94 | 400,200 |
| 28 feb 2024 | 8.47 | 8.84 | 8.45 | 8.60 | 8.60 | 467,400 |
| 27 feb 2024 | 8.62 | 8.76 | 8.50 | 8.52 | 8.52 | 294,000 |
| 26 feb 2024 | 8.41 | 8.56 | 8.34 | 8.52 | 8.52 | 411,100 |
| 23 feb 2024 | 8.56 | 8.74 | 8.41 | 8.46 | 8.46 | 345,100 |
| 22 feb 2024 | 8.54 | 8.77 | 8.52 | 8.56 | 8.56 | 436,000 |
| 21 feb 2024 | 8.51 | 8.66 | 8.36 | 8.56 | 8.56 | 412,400 |
| 20 feb 2024 | 9.10 | 9.14 | 8.53 | 8.54 | 8.54 | 588,400 |
| 16 feb 2024 | 9.47 | 9.56 | 9.24 | 9.24 | 9.24 | 501,500 |
| 15 feb 2024 | 9.71 | 9.78 | 9.34 | 9.55 | 9.55 | 1,212,300 |
| 14 feb 2024 | 9.09 | 9.63 | 8.92 | 9.52 | 9.52 | 1,467,400 |
| 13 feb 2024 | 8.41 | 8.48 | 7.96 | 8.08 | 8.08 | 574,500 |
| 12 feb 2024 | 8.10 | 8.72 | 8.07 | 8.65 | 8.65 | 509,000 |
| 09 feb 2024 | 7.95 | 8.09 | 7.89 | 8.07 | 8.07 | 318,400 |
| 08 feb 2024 | 7.70 | 7.95 | 7.66 | 7.95 | 7.95 | 205,800 |
| 07 feb 2024 | 7.82 | 7.87 | 7.61 | 7.67 | 7.67 | 271,200 |
| 06 feb 2024 | 7.64 | 7.82 | 7.64 | 7.82 | 7.82 | 221,800 |
| 05 feb 2024 | 7.64 | 7.75 | 7.44 | 7.67 | 7.67 | 268,500 |
| 02 feb 2024 | 7.71 | 7.79 | 7.57 | 7.68 | 7.68 | 234,400 |
| 01 feb 2024 | 7.65 | 7.88 | 7.65 | 7.82 | 7.82 | 312,800 |
| 31 ene 2024 | 8.03 | 8.06 | 7.64 | 7.64 | 7.64 | 322,300 |
| 30 ene 2024 | 7.88 | 8.05 | 7.82 | 8.03 | 8.03 | 235,900 |
| 29 ene 2024 | 7.74 | 7.89 | 7.69 | 7.87 | 7.87 | 340,700 |
| 26 ene 2024 | 7.96 | 7.96 | 7.75 | 7.78 | 7.78 | 195,900 |
| 25 ene 2024 | 7.74 | 7.94 | 7.69 | 7.89 | 7.89 | 299,400 |
| 24 ene 2024 | 7.59 | 7.70 | 7.52 | 7.61 | 7.61 | 259,700 |
| 23 ene 2024 | 7.57 | 7.67 | 7.41 | 7.49 | 7.49 | 337,400 |
| 22 ene 2024 | 7.33 | 7.55 | 7.33 | 7.53 | 7.53 | 216,500 |
| 19 ene 2024 | 7.17 | 7.27 | 7.01 | 7.26 | 7.26 | 282,600 |
| 18 ene 2024 | 7.27 | 7.27 | 7.10 | 7.12 | 7.12 | 293,000 |
| 17 ene 2024 | 7.35 | 7.39 | 7.22 | 7.26 | 7.26 | 275,200 |
| 16 ene 2024 | 7.47 | 7.49 | 7.36 | 7.46 | 7.46 | 265,300 |
| 12 ene 2024 | 7.57 | 7.60 | 7.45 | 7.48 | 7.48 | 229,100 |
| 11 ene 2024 | 7.52 | 7.52 | 7.40 | 7.45 | 7.45 | 244,700 |
| 10 ene 2024 | 7.54 | 7.57 | 7.47 | 7.55 | 7.55 | 362,400 |
| 09 ene 2024 | 7.71 | 7.71 | 7.54 | 7.58 | 7.58 | 245,600 |
| 08 ene 2024 | 7.75 | 7.82 | 7.62 | 7.81 | 7.81 | 221,900 |
| 05 ene 2024 | 7.78 | 8.02 | 7.37 | 7.77 | 7.77 | 504,800 |
| 04 ene 2024 | 7.92 | 8.06 | 7.87 | 7.90 | 7.90 | 295,000 |
| 03 ene 2024 | 7.54 | 8.03 | 7.46 | 7.90 | 7.90 | 641,900 |
| 02 ene 2024 | 7.66 | 7.77 | 7.57 | 7.62 | 7.62 | 250,700 |
| 29 dic 2023 | 7.71 | 7.74 | 7.55 | 7.68 | 7.68 | 273,300 |
| 28 dic 2023 | 7.77 | 7.88 | 7.63 | 7.70 | 7.70 | 295,200 |
| 27 dic 2023 | 7.73 | 7.74 | 7.62 | 7.67 | 7.67 | 200,300 |
| 26 dic 2023 | 7.62 | 7.78 | 7.56 | 7.73 | 7.73 | 233,700 |
| 22 dic 2023 | 7.61 | 7.67 | 7.50 | 7.63 | 7.63 | 260,000 |
| 21 dic 2023 | 7.39 | 7.53 | 7.37 | 7.48 | 7.48 | 274,800 |
| 20 dic 2023 | 7.47 | 7.59 | 7.35 | 7.36 | 7.36 | 333,800 |
| 19 dic 2023 | 7.31 | 7.51 | 7.31 | 7.45 | 7.45 | 320,000 |
| 18 dic 2023 | 7.39 | 7.39 | 7.24 | 7.27 | 7.27 | 315,300 |
| 15 dic 2023 | 7.59 | 7.59 | 7.38 | 7.38 | 7.38 | 913,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.