5 DAY PERFORMANCE
-0.29%
1 MONTH PERFORMANCE
-0.29%
3 MONTH PERFORMANCE
+0.36%
6 MONTH PERFORMANCE
+35.49%
YEAR-TO-DATE PERFORMANCE
+29.19%
1 YEAR PERFORMANCE
+48.42%
Great Lakes Dredge & Dock Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2026 | $17.00 | $17.00 (0%) | $17.00 | $17.00 | 2.77 M | |
| 03/31/2026 | $16.98 | $17.00 (0.12%) | $17.02 | $16.98 | 2.77 M | $1.14 B |
| 03/30/2026 | $16.97 | $16.97 (0%) | $16.99 | $16.97 | 1.72 M | $1.13 B |
| 03/27/2026 | $16.97 | $16.97 (0%) | $16.98 | $16.96 | 1.88 M | $1.13 B |
| 03/26/2026 | $16.97 | $16.97 (0%) | $16.98 | $16.96 | 1.87 M | $1.13 B |
| 03/25/2026 | $16.98 | $16.98 (0%) | $16.99 | $16.97 | 827.80 K | $1.14 B |
| 03/24/2026 | $16.96 | $16.97 (0.06%) | $16.99 | $16.95 | 2.24 M | $1.13 B |
| 03/23/2026 | $16.97 | $16.95 (-0.12%) | $16.98 | $16.95 | 1.69 M | $1.13 B |
| 03/20/2026 | $16.97 | $16.94 (-0.18%) | $16.97 | $16.94 | 3.32 M | $1.13 B |
| 03/19/2026 | $16.94 | $16.95 (0.06%) | $16.98 | $16.93 | 1.41 M | $1.13 B |
| 03/18/2026 | $16.96 | $16.93 (-0.18%) | $16.98 | $16.93 | 1.47 M | $1.13 B |
| 03/17/2026 | $16.94 | $16.95 (0.06%) | $16.96 | $16.93 | 1.28 M | $1.13 B |
| 03/16/2026 | $16.94 | $16.93 (-0.06%) | $16.95 | $16.92 | 2.74 M | $1.13 B |
| 03/13/2026 | $16.96 | $16.92 (-0.24%) | $16.96 | $16.92 | 3.18 M | $1.13 B |
| 03/12/2026 | $16.93 | $16.95 (0.12%) | $16.95 | $16.93 | 1.17 M | $1.13 B |
| 03/11/2026 | $16.94 | $16.95 (0.06%) | $16.95 | $16.93 | 871.96 K | $1.13 B |
| 03/10/2026 | $16.95 | $16.94 (-0.06%) | $16.96 | $16.92 | 1.87 M | $1.13 B |
| 03/09/2026 | $16.92 | $16.95 (0.18%) | $16.97 | $16.92 | 2.27 M | $1.13 B |
| 03/06/2026 | $16.93 | $16.94 (0.06%) | $16.95 | $16.92 | 2.84 M | $1.13 B |
| 03/05/2026 | $16.95 | $16.93 (-0.12%) | $16.97 | $16.93 | 1.67 M | $1.13 B |
| 03/04/2026 | $16.97 | $16.95 (-0.12%) | $16.98 | $16.95 | 1.68 M | $1.13 B |
| 03/03/2026 | $16.91 | $16.98 (0.41%) | $16.98 | $16.91 | 2.52 M | $1.14 B |
| 03/02/2026 | $16.93 | $16.91 (-0.12%) | $16.98 | $16.91 | 1.55 M | $1.13 B |
| 02/27/2026 | $16.91 | $16.95 (0.24%) | $16.96 | $16.90 | 1.41 M | $1.13 B |
| 02/26/2026 | $16.91 | $16.91 (0%) | $16.93 | $16.90 | 1.50 M | $1.13 B |
| 02/25/2026 | $16.95 | $16.90 (-0.29%) | $16.96 | $16.90 | 890.89 K | $1.13 B |
| 02/24/2026 | $16.91 | $16.94 (0.18%) | $16.97 | $16.88 | 1.41 M | $1.13 B |
| 02/23/2026 | $16.89 | $16.87 (-0.12%) | $16.92 | $16.87 | 1.10 M | $1.13 B |
| 02/20/2026 | $16.90 | $16.89 (-0.06%) | $16.91 | $16.88 | 1.86 M | $1.13 B |
| 02/19/2026 | $16.87 | $16.88 (0.06%) | $16.92 | $16.87 | 1.78 M | $1.13 B |
| 02/18/2026 | $16.90 | $16.87 (-0.18%) | $16.91 | $16.87 | 1.45 M | $1.15 B |
| 02/17/2026 | $16.91 | $16.85 (-0.35%) | $16.93 | $16.85 | 1.95 M | $1.15 B |
| 02/13/2026 | $16.91 | $16.89 (-0.12%) | $16.93 | $16.88 | 3.65 M | $1.15 B |
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.
