5 DAY PERFORMANCE
+46.72%
1 MONTH PERFORMANCE
+3.57%
3 MONTH PERFORMANCE
-3.01%
6 MONTH PERFORMANCE
+21.42%
YEAR-TO-DATE PERFORMANCE
+2.92%
1 YEAR PERFORMANCE
+36.55%
Great Lakes Dredge & Dock Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $7.87 | $7.76 (-1.4%) | $7.86 | $7.69 | 51,438 | |
| 03/11/2025 | $7.72 | $7.78 (0.78%) | $7.91 | $7.61 | 430,009 | $522.95 M |
| 03/10/2025 | $7.78 | $7.67 (-1.41%) | $7.88 | $7.58 | 419,700 | $515.55 M |
| 03/07/2025 | $7.96 | $7.92 (-0.5%) | $8.08 | $7.80 | 345,140 | $532.36 M |
| 03/06/2025 | $7.94 | $7.98 (0.5%) | $8.07 | $7.86 | 273,803 | $536.39 M |
| 03/05/2025 | $7.85 | $8.01 (2.04%) | $8.04 | $7.81 | 389,733 | $538.41 M |
| 03/04/2025 | $7.80 | $7.85 (0.64%) | $8.02 | $7.69 | 392,200 | $527.65 M |
| 03/03/2025 | $8.54 | $7.96 (-6.79%) | $8.57 | $7.95 | 396,227 | $535.05 M |
| 02/28/2025 | $8.08 | $8.49 (5.07%) | $8.57 | $8.08 | 648,300 | $570.67 M |
| 02/27/2025 | $8.47 | $8.08 (-4.6%) | $8.49 | $8.02 | 816,500 | $543.11 M |
| 02/26/2025 | $8.39 | $8.56 (2.03%) | $8.60 | $8.33 | 338,627 | $575.38 M |
| 02/25/2025 | $8.23 | $8.31 (0.97%) | $8.40 | $8.10 | 568,900 | $558.57 M |
| 02/24/2025 | $8.51 | $8.20 (-3.64%) | $8.65 | $8.19 | 639,700 | $551.18 M |
| 02/21/2025 | $8.83 | $8.42 (-4.64%) | $8.97 | $8.33 | 681,508 | $565.97 M |
| 02/20/2025 | $8.48 | $8.69 (2.48%) | $8.80 | $8.20 | 709,600 | $584.12 M |
| 02/19/2025 | $8.85 | $8.53 (-3.62%) | $9.03 | $8.30 | 1.08 M | $573.36 M |
| 02/18/2025 | $11.11 | $8.98 (-19.17%) | $11.35 | $8.91 | 1.92 M | $603.61 M |
| 02/14/2025 | $11.18 | $11.00 (-1.61%) | $11.21 | $10.91 | 320,300 | $739.39 M |
| 02/13/2025 | $11.35 | $11.12 (-2.03%) | $11.37 | $10.98 | 429,044 | $747.45 M |
| 02/12/2025 | $11.14 | $11.22 (0.72%) | $11.30 | $11.09 | 334,100 | $754.17 M |
| 02/11/2025 | $11.57 | $11.43 (-1.21%) | $11.72 | $11.33 | 320,241 | $768.29 M |
| 02/10/2025 | $11.50 | $11.75 (2.17%) | $11.80 | $11.45 | 392,309 | $789.80 M |
| 02/07/2025 | $11.50 | $11.41 (-0.78%) | $11.59 | $11.37 | 391,700 | $766.95 M |
| 02/06/2025 | $11.30 | $11.46 (1.42%) | $11.53 | $11.23 | 445,009 | $770.31 M |
| 02/05/2025 | $10.98 | $11.27 (2.64%) | $11.30 | $10.98 | 352,723 | $757.54 M |
| 02/04/2025 | $10.75 | $10.98 (2.14%) | $11.00 | $10.72 | 237,600 | $738.04 M |
| 02/03/2025 | $10.85 | $10.82 (-0.28%) | $10.96 | $10.68 | 271,300 | $727.29 M |
| 01/31/2025 | $11.14 | $10.99 (-1.35%) | $11.14 | $10.88 | 282,228 | $738.71 M |
| 01/30/2025 | $11.09 | $11.15 (0.54%) | $11.21 | $11.03 | 328,626 | $749.47 M |
| 01/29/2025 | $10.76 | $10.98 (2.04%) | $11.05 | $10.76 | 216,200 | $738.04 M |
| 01/28/2025 | $11.20 | $10.76 (-3.93%) | $11.21 | $10.75 | 437,100 | $723.25 M |
| 01/27/2025 | $11.64 | $11.15 (-4.21%) | $11.75 | $11.12 | 446,800 | $749.47 M |
| 01/24/2025 | $12.01 | $11.77 (-2%) | $12.02 | $11.70 | 305,118 | $791.14 M |
| 01/23/2025 | $12.13 | $12.07 (-0.49%) | $12.19 | $12.00 | 253,136 | $811.31 M |
| 01/22/2025 | $12.44 | $12.17 (-2.17%) | $12.50 | $12.14 | 379,100 | $818.03 M |
| 01/21/2025 | $12.24 | $12.44 (1.63%) | $12.54 | $12.14 | 608,624 | $836.18 M |
| 01/17/2025 | $12.10 | $12.02 (-0.66%) | $12.24 | $11.91 | 650,701 | $807.95 M |
| 01/16/2025 | $11.83 | $12.02 (1.61%) | $12.03 | $11.79 | 347,300 | $807.95 M |
| 01/15/2025 | $11.91 | $11.77 (-1.18%) | $12.01 | $11.64 | 321,600 | $791.14 M |
| 01/14/2025 | $11.27 | $11.67 (3.55%) | $11.68 | $11.27 | 322,726 | $784.42 M |
| 01/13/2025 | $11.00 | $11.23 (2.09%) | $11.25 | $10.95 | 322,916 | $754.85 M |
| 01/10/2025 | $11.17 | $11.08 (-0.81%) | $11.17 | $10.94 | 336,408 | $744.76 M |
| 01/08/2025 | $11.28 | $11.37 (0.8%) | $11.41 | $11.10 | 336,744 | $764.26 M |
| 01/07/2025 | $11.64 | $11.37 (-2.32%) | $11.64 | $11.15 | 330,616 | $764.26 M |
| 01/06/2025 | $11.84 | $11.62 (-1.86%) | $11.88 | $11.60 | 366,000 | $781.06 M |
| 01/03/2025 | $11.68 | $11.77 (0.77%) | $11.80 | $11.60 | 403,400 | $791.14 M |
| 01/02/2025 | $11.45 | $11.66 (1.83%) | $11.85 | $11.30 | 578,918 | $783.75 M |
| 12/31/2024 | $11.42 | $11.29 (-1.14%) | $11.45 | $11.24 | 321,315 | $758.88 M |
| 12/30/2024 | $11.21 | $11.32 (0.98%) | $11.41 | $11.01 | 360,801 | $760.90 M |
| 12/27/2024 | $11.64 | $11.31 (-2.84%) | $11.72 | $11.21 | 358,322 | $760.22 M |
| 12/26/2024 | $11.64 | $11.74 (0.86%) | $11.75 | $11.50 | 258,700 | $789.13 M |
| 12/24/2024 | $11.55 | $11.64 (0.78%) | $11.68 | $11.46 | 185,700 | $782.41 M |
| 12/23/2024 | $11.64 | $11.55 (-0.77%) | $11.70 | $11.42 | 406,546 | $776.36 M |
| 12/20/2024 | $11.39 | $11.72 (2.9%) | $11.97 | $11.39 | 1.07 M | $787.78 M |
| 12/19/2024 | $11.67 | $11.55 (-1.03%) | $11.71 | $11.33 | 474,193 | $776.36 M |
| 12/18/2024 | $11.95 | $11.43 (-4.35%) | $12.20 | $11.30 | 532,367 | $768.29 M |
| 12/17/2024 | $12.00 | $11.88 (-1%) | $12.01 | $11.70 | 441,818 | $798.54 M |
| 12/16/2024 | $11.98 | $12.09 (0.92%) | $12.14 | $11.89 | 285,244 | $812.65 M |
| 12/13/2024 | $11.95 | $11.98 (0.25%) | $12.02 | $11.76 | 428,323 | $805.26 M |
| 12/12/2024 | $12.67 | $11.98 (-5.45%) | $12.67 | $11.94 | 417,200 | $805.26 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
