5 DAY PERFORMANCE
-6.05%
1 MONTH PERFORMANCE
-1.89%
3 MONTH PERFORMANCE
+1.96%
6 MONTH PERFORMANCE
+2.05%
YEAR-TO-DATE PERFORMANCE
+5.93%
1 YEAR PERFORMANCE
-4.24%
Great Lakes Dredge & Dock Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $12.91 | $12.86 (-0.39%) | $12.91 | $12.58 | 366.61 K | $857.56 M |
| 12/04/2025 | $13.01 | $12.89 (-0.92%) | $13.08 | $12.80 | 359.33 K | $859.56 M |
| 12/03/2025 | $12.91 | $13.05 (1.08%) | $13.10 | $12.80 | 431.00 K | $870.23 M |
| 12/02/2025 | $12.84 | $12.87 (0.23%) | $12.89 | $12.74 | 199.40 K | $858.22 M |
| 12/01/2025 | $12.65 | $12.73 (0.63%) | $12.89 | $12.63 | 557.52 K | $848.89 M |
| 11/28/2025 | $12.74 | $12.77 (0.24%) | $12.82 | $12.65 | 211.04 K | $851.55 M |
| 11/26/2025 | $12.34 | $12.66 (2.59%) | $12.71 | $12.34 | 305.70 K | $844.22 M |
| 11/25/2025 | $12.15 | $12.35 (1.65%) | $12.40 | $12.06 | 307.10 K | $823.55 M |
| 11/24/2025 | $11.96 | $12.07 (0.92%) | $12.11 | $11.88 | 415.58 K | $804.88 M |
| 11/21/2025 | $11.61 | $11.86 (2.15%) | $11.93 | $11.47 | 468.60 K | $790.87 M |
| 11/20/2025 | $12.07 | $11.66 (-3.4%) | $12.29 | $11.64 | 497.30 K | $777.54 M |
| 11/19/2025 | $11.95 | $11.82 (-1.09%) | $12.12 | $11.81 | 326.02 K | $788.20 M |
| 11/18/2025 | $11.93 | $11.98 (0.42%) | $12.12 | $11.84 | 282.90 K | $798.87 M |
| 11/17/2025 | $12.36 | $12.03 (-2.67%) | $12.41 | $11.99 | 303.20 K | $802.21 M |
| 11/14/2025 | $12.29 | $12.35 (0.49%) | $12.43 | $12.17 | 323.20 K | $823.55 M |
| 11/13/2025 | $12.83 | $12.51 (-2.49%) | $12.83 | $12.32 | 388.33 K | $834.22 M |
| 11/12/2025 | $12.70 | $12.90 (1.57%) | $13.05 | $12.66 | 437.70 K | $860.22 M |
| 11/11/2025 | $12.57 | $12.70 (1.03%) | $12.72 | $12.38 | 434.50 K | $846.89 M |
| 11/10/2025 | $12.36 | $12.54 (1.46%) | $12.63 | $12.30 | 450.30 K | $836.22 M |
| 11/07/2025 | $12.04 | $12.25 (1.74%) | $12.32 | $11.86 | 454.50 K | $816.88 M |
| 11/06/2025 | $12.69 | $12.19 (-3.94%) | $12.69 | $12.16 | 421.70 K | $812.88 M |
| 11/05/2025 | $12.73 | $12.58 (-1.18%) | $12.74 | $12.16 | 609.70 K | $838.88 M |
| 11/04/2025 | $11.74 | $12.77 (8.77%) | $12.93 | $11.50 | 1.12 M | $851.55 M |
| 11/03/2025 | $11.34 | $11.38 (0.35%) | $11.47 | $11.21 | 446.20 K | $758.86 M |
| 10/31/2025 | $11.38 | $11.35 (-0.26%) | $11.44 | $11.14 | 355.30 K | $756.86 M |
| 10/30/2025 | $11.38 | $11.40 (0.18%) | $11.65 | $11.35 | 476.11 K | $764.22 M |
| 10/29/2025 | $11.08 | $11.50 (3.79%) | $11.69 | $11.02 | 1.09 M | $770.93 M |
| 10/28/2025 | $10.97 | $10.98 (0.09%) | $11.14 | $10.89 | 399.78 K | $736.07 M |
| 10/27/2025 | $11.15 | $11.03 (-1.08%) | $11.39 | $11.01 | 419.74 K | $739.42 M |
| 10/24/2025 | $11.10 | $11.15 (0.45%) | $11.29 | $11.00 | 279.35 K | $747.46 M |
| 10/23/2025 | $11.01 | $10.96 (-0.45%) | $11.09 | $10.91 | 282.74 K | $734.73 M |
| 10/22/2025 | $11.27 | $11.02 (-2.22%) | $11.34 | $10.91 | 348.60 K | $738.75 M |
| 10/21/2025 | $11.03 | $11.27 (2.18%) | $11.36 | $11.00 | 295.13 K | $755.51 M |
| 10/20/2025 | $10.90 | $11.03 (1.19%) | $11.13 | $10.85 | 289.00 K | $739.42 M |
| 10/17/2025 | $11.09 | $10.78 (-2.8%) | $11.09 | $10.71 | 527.51 K | $722.66 M |
| 10/16/2025 | $11.35 | $11.18 (-1.5%) | $11.38 | $11.12 | 318.50 K | $749.47 M |
| 10/15/2025 | $11.35 | $11.35 (0%) | $11.47 | $11.25 | 426.73 K | $760.87 M |
| 10/14/2025 | $11.17 | $11.28 (0.98%) | $11.38 | $11.10 | 338.90 K | $756.18 M |
| 10/13/2025 | $11.30 | $11.32 (0.18%) | $11.51 | $11.20 | 378.80 K | $758.86 M |
| 10/10/2025 | $11.65 | $11.21 (-3.78%) | $11.73 | $11.19 | 307.73 K | $751.48 M |
| 10/09/2025 | $11.84 | $11.61 (-1.94%) | $11.85 | $11.59 | 239.80 K | $778.30 M |
| 10/08/2025 | $11.75 | $11.88 (1.11%) | $11.95 | $11.66 | 218.14 K | $796.40 M |
| 10/07/2025 | $12.02 | $11.67 (-2.91%) | $12.10 | $11.56 | 363.40 K | $782.32 M |
| 10/06/2025 | $12.00 | $11.96 (-0.33%) | $12.14 | $11.91 | 363.83 K | $801.76 M |
| 10/03/2025 | $11.92 | $11.96 (0.34%) | $12.12 | $11.88 | 280.82 K | $801.76 M |
| 10/02/2025 | $12.07 | $11.86 (-1.74%) | $12.20 | $11.82 | 361.05 K | $795.06 M |
| 10/01/2025 | $11.90 | $11.91 (0.08%) | $12.02 | $11.84 | 314.87 K | $798.41 M |
| 09/30/2025 | $11.87 | $11.99 (1.01%) | $12.00 | $11.80 | 435.90 K | $803.77 M |
| 09/29/2025 | $11.86 | $11.92 (0.51%) | $11.98 | $11.78 | 404.31 K | $799.08 M |
| 09/26/2025 | $11.87 | $11.78 (-0.76%) | $11.87 | $11.71 | 263.50 K | $789.70 M |
| 09/25/2025 | $11.97 | $11.76 (-1.75%) | $11.97 | $11.67 | 298.70 K | $788.36 M |
| 09/24/2025 | $12.10 | $12.07 (-0.25%) | $12.23 | $12.01 | 494.90 K | $809.14 M |
| 09/23/2025 | $12.27 | $12.10 (-1.39%) | $12.56 | $12.07 | 701.11 K | $811.15 M |
| 09/22/2025 | $12.10 | $12.26 (1.32%) | $12.27 | $11.95 | 588.10 K | $821.87 M |
| 09/19/2025 | $12.34 | $12.11 (-1.86%) | $12.43 | $12.05 | 1.01 M | $811.82 M |
| 09/18/2025 | $12.04 | $12.27 (1.91%) | $12.52 | $11.98 | 747.23 K | $822.54 M |
| 09/17/2025 | $12.20 | $11.97 (-1.89%) | $12.30 | $11.94 | 492.14 K | $802.43 M |
| 09/16/2025 | $12.26 | $12.14 (-0.98%) | $12.29 | $12.10 | 350.83 K | $813.83 M |
| 09/15/2025 | $12.15 | $12.23 (0.66%) | $12.32 | $12.10 | 451.30 K | $819.86 M |
| 09/12/2025 | $12.19 | $12.08 (-0.9%) | $12.24 | $12.05 | 310.33 K | $809.81 M |
| 09/11/2025 | $11.98 | $12.27 (2.42%) | $12.29 | $11.94 | 456.35 K | $822.54 M |
| 09/10/2025 | $11.82 | $11.98 (1.35%) | $12.02 | $11.79 | 304.84 K | $803.10 M |
| 09/09/2025 | $11.64 | $11.79 (1.29%) | $11.88 | $11.60 | 333.77 K | $790.37 M |
| 09/08/2025 | $11.77 | $11.66 (-0.93%) | $11.99 | $11.64 | 267.30 K | $781.65 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.
