Historical Stock Price
GLDD historical stock prices picture
Great Lakes Dredge and Dock (GLDD) has the following price history information. Looking back at GLDD historical stock prices for the last five trading days, on March 22, 2024, GLDD opened at $8.60, traded as high as $8.63 and as low as $8.31, and closed at $8.47. Trading volume was a total of 410.10K shares. On March 25, 2024, GLDD opened at $8.55, traded as high as $8.71 and as low as $8.45, and closed at $8.47. Trading volume was a total of 226.00K shares. On March 26, 2024, GLDD opened at $8.56, traded as high as $8.62 and as low as $8.42, and closed at $8.47. Trading volume was a total of 246.10K shares. On March 27, 2024, GLDD opened at $8.57, traded as high as $8.73 and as low as $8.50, and closed at $8.71. Trading volume was a total of 308.00K shares. On March 28, 2024, GLDD opened at $8.76, traded as high as $8.88 and as low as $8.70, and closed at $8.75. Trading volume was a total of 378.40K shares.

GLDD Historical Stock Prices By Date:

GLDD historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Great Lakes Dredge and Dock shares, starting with a $10,000 purchase of GLDD, and working forward through the historical stock price information to today.

Growth of $10,000.00
Without Dividends Reinvested

Start date: 04/01/2014
End date: 03/28/2024
Start price/share: $8.95
End price/share: $8.75
Dividends collected/share: $0.00
Total return: -2.23%
Average Annual Total Return: -0.23%
Starting investment: $10,000.00
Ending investment: $9,772.43
Years: 10.00
Date Open High Low Close Volume
03/22/2024 $8.60 $8.63 $8.31 $8.47 410.10K
03/25/2024 $8.55 $8.71 $8.45 $8.47 226.00K
03/26/2024 $8.56 $8.62 $8.42 $8.47 246.10K
03/27/2024 $8.57 $8.73 $8.50 $8.71 308.00K
03/28/2024 $8.76 $8.88 $8.70 $8.75 378.40K
Great Lakes Dredge & Dock is a provider of dredging services. Co. provides dredging services in the East and Gulf Coasts of the U.S. and worldwide. Dredging generally involves the improvement or preservation of navigability of waterways or the protection of shorelines through the removal or replenishment of soil, sand or rock. Domestically, Co.'s work is performed in coastal waterways and deep water ports. The U.S. dredging market consists of the following primary types of work: capital, coastal protection, maintenance, and rivers and lakes.
Date Close
03/22/2024$8.47
03/25/2024$8.47
03/26/2024$8.47
03/27/2024$8.71
03/28/2024$8.75
GLDD is categorized under the Industrials sector; below are some other companies in the same sector:

GLOG Historical Stock Prices
GLPW Historical Stock Prices
GLW Historical Stock Prices
GMLP Historical Stock Prices
GMTA Historical Stock Prices
GNK Historical Stock Prices
GNRC Historical Stock Prices
GNV Historical Stock Prices
GOL Historical Stock Prices
GPN Historical Stock Prices

Also explore: GLDD shares outstanding history

Email EnvelopeFree GLDD Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


GLDD Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.