$GLDD: Great Lakes Dredge & Dock Corporation - Common Stock
2024-02-28 GLDD 2024-02-28 12:01:01 8.67 8.66 1.53% GLDD 2024-02-28 13:01:00 8.68 8.67 1.88% GLDD 2024-02-28 14:01:06 8.82 8.81 3.40% GLDD 2024-02-28 15:00:54 8.78 8.77 2.93% GLDD 2024-02-28 16:01:06 8.71 8.70 2.23% GLDD 2024-02-28 16:13:05 Great Lakes Dredge & Dock: Improving Outlook But Limited Upside Potential GLDD 2024-02-28 17:00:59 8.64 8.58 0.94% GLDD 2024-02-28 18:01:03 8.64 7.01 0.94% GLDD 2024-02-28 19:01:07 9.43 7.55 0.94% GLDD 2024-02-28 20:01:02 9.02 8.62 1.06% GLDD 2024-02-28 21:04:30 0.00 0.00 1.06% 2024-02-29 GLDD 2024-02-29 05:01:04 9.43 5.90 1.06% GLDD 2024-02-29 08:01:05 9.02 8.61 1.06% GLDD 2024-02-29 11:01:03 8.86 8.85 2.93% GLDD 2024-02-29 12:01:14 8.88 8.86 3.17% GLDD 2024-02-29 13:01:03 8.88 8.86 3.05% GLDD 2024-02-29 14:01:07 8.86 8.84 2.93% GLDD 2024-02-29 15:00:56 8.88 8.86 3.17% GLDD 2024-02-29 16:01:11 8.86 8.84 2.93% GLDD 2024-02-29 17:00:56 9.02 8.89 3.99% GLDD 2024-02-29 18:01:11 9.20 8.89 3.95% GLDD 2024-02-29 19:01:05 9.20 8.00 3.95% GLDD 2024-02-29 21:05:24 0.00 0.00 3.95% 2024-03-01 GLDD 2024-03-01 05:01:12 9.43 5.90 3.95% GLDD 2024-03-01 07:00:50 8.94 5.90 3.95% GLDD 2024-03-01 11:01:03 8.72 8.69 -2.91% GLDD 2024-03-01 12:01:06 8.77 8.75 -2.09% GLDD 2024-03-01 13:01:00 8.76 8.75 -2.09% GLDD 2024-03-01 14:01:08 8.88 8.86 -0.93% GLDD 2024-03-01 15:01:10 8.90 8.89 -0.58% GLDD 2024-03-01 16:01:11 9.01 8.99 0.70% GLDD 2024-03-01 17:01:00 9.19 9.12 2.44% GLDD 2024-03-01 18:01:05 9.19 9.12 2.68% GLDD 2024-03-01 19:01:00 9.43 7.01 2.68% 2024-03-04 GLDD 2024-03-04 00:05:30 0.00 0.00 0.34% GLDD 2024-03-04 05:00:58 9.43 5.90 0.34% GLDD 2024-03-04 09:00:57 9.43 8.37 0.34% GLDD 2024-03-04 10:01:13 9.43 9.08 0.34% GLDD 2024-03-04 11:00:58 9.09 9.08 -0.67% GLDD 2024-03-04 12:01:10 8.99 8.98 -1.90% GLDD 2024-03-04 13:00:59 9.02 9.01 -1.45% GLDD 2024-03-04 14:01:08 9.11 9.10 -0.56% GLDD 2024-03-04 15:00:56 9.02 9.01 -1.45% GLDD 2024-03-04 16:01:18 8.99 8.98 -1.90% GLDD 2024-03-04 17:00:58 9.02 8.96 -1.68% GLDD 2024-03-04 18:01:01 9.02 8.96 -1.64% GLDD 2024-03-04 19:00:54 9.32 8.88 -1.64% GLDD 2024-03-04 21:04:34 0.00 0.00 -1.64% 2024-03-05 GLDD 2024-03-05 05:00:56 0.00 8.88 -1.64% GLDD 2024-03-05 06:01:09 14.31 8.88 -1.64% GLDD 2024-03-05 08:00:56 9.32 8.88 -1.64% GLDD 2024-03-05 11:00:53 8.83 8.82 -2.19% GLDD 2024-03-05 12:01:13 8.74 8.73 -2.84% GLDD 2024-03-05 13:01:04 8.75 8.74 -2.84% GLDD 2024-03-05 14:01:07 8.74 8.73 -2.95% GLDD 2024-03-05 16:00:59 8.69 8.68 -3.39% GLDD 2024-03-05 17:00:48 8.73 8.65 -3.28% GLDD 2024-03-05 18:01:04 8.73 8.65 -3.33% GLDD 2024-03-05 19:00:56 9.75 7.01 -3.33% GLDD 2024-03-05 21:03:32 0.00 0.00 -3.33% 2024-03-06 GLDD 2024-03-06 06:01:15 13.83 5.90 -3.33% GLDD 2024-03-06 08:01:27 10.85 6.42 -1.11% GLDD 2024-03-06 09:00:49 10.85 7.87 -1.11% GLDD 2024-03-06 11:01:01 8.76 8.74 0.44% GLDD 2024-03-06 12:01:03 8.93 8.92 2.56% GLDD 2024-03-06 13:00:53 9.16 9.15 5.11% GLDD 2024-03-06 14:01:41 9.02 9.01 3.56% GLDD 2024-03-06 15:00:58 8.93 8.92 2.56% GLDD 2024-03-06 16:01:08 8.99 8.98 3.22% GLDD 2024-03-06 17:01:02 9.04 8.97 3.44% GLDD 2024-03-06 18:00:58 9.04 8.97 3.56% GLDD 2024-03-06 19:01:00 9.34 8.60 3.56% GLDD 2024-03-06 21:05:08 0.00 0.00 3.56% GLDD 2024-03-06 22:03:56 9.34 8.60 3.56% 2024-03-07 GLDD 2024-03-07 06:01:16 14.32 9.01 3.56% GLDD 2024-03-07 08:01:09 10.18 7.87 3.56% GLDD 2024-03-07 11:01:00 9.04 9.01 0.00% GLDD 2024-03-07 12:01:18 8.91 8.90 -1.26% GLDD 2024-03-07 13:00:58 8.96 8.95 -0.57% GLDD 2024-03-07 14:01:14 8.88 8.87 -1.49% GLDD 2024-03-07 15:01:01 8.82 8.81 -2.18% GLDD 2024-03-07 17:00:57 8.87 8.79 -1.95% GLDD 2024-03-07 18:01:07 8.87 7.87 -1.89% GLDD 2024-03-07 19:00:50 9.75 7.87 -1.89% GLDD 2024-03-07 21:04:06 0.00 0.00 -1.89% 2024-03-08 GLDD 2024-03-08 06:01:13 14.05 5.90 -1.89% GLDD 2024-03-08 08:00:56 9.76 7.87 -1.89% GLDD 2024-03-08 10:01:13 11.52 6.34 -1.89% GLDD 2024-03-08 11:01:01 8.89 8.88 0.44% GLDD 2024-03-08 12:01:11 8.86 8.85 0.22% GLDD 2024-03-08 13:00:56 8.77 8.76 -0.89% GLDD 2024-03-08 14:01:06 8.70 8.69 -1.55% GLDD 2024-03-08 15:01:02 8.72 8.71 -1.44% GLDD 2024-03-08 16:01:07 8.85 8.84 0.11% GLDD 2024-03-08 17:00:59 8.92 8.78 -0.11% GLDD 2024-03-08 18:01:01 9.00 8.78 -0.11% GLDD 2024-03-08 19:01:02 9.00 8.65 -0.11% GLDD 2024-03-08 21:03:33 0.00 0.00 -0.11% GLDD 2024-03-08 22:03:24 9.00 8.65 -0.11% 2024-03-11 GLDD 2024-03-11 00:06:47 0.00 0.00 -0.11% GLDD 2024-03-11 05:00:54 14.03 5.90 -0.11% GLDD 2024-03-11 07:00:57 9.76 7.87 -0.11% GLDD 2024-03-11 09:01:03 9.76 7.92 -0.11% GLDD 2024-03-11 10:01:23 8.66 8.65 -2.04% GLDD 2024-03-11 11:01:04 8.70 8.69 -1.47% GLDD 2024-03-11 12:01:07 8.68 8.67 -1.70% GLDD 2024-03-11 13:01:19 8.70 8.68 -1.58% GLDD 2024-03-11 14:01:09 8.58 8.57 -2.83% GLDD 2024-03-11 15:01:01 8.57 8.56 -3.05% GLDD 2024-03-11 16:01:05 8.92 7.01 -3.73% GLDD 2024-03-11 17:00:51 8.92 7.01 -3.74% GLDD 2024-03-11 20:00:58 0.00 0.00 -3.74% 2024-03-12 GLDD 2024-03-12 05:01:03 13.51 5.90 -3.74% GLDD 2024-03-12 07:01:00 9.76 5.90 -3.74% GLDD 2024-03-12 10:01:16 8.47 8.46 -0.57% GLDD 2024-03-12 11:01:08 8.52 8.51 0.23% GLDD 2024-03-12 12:01:04 8.46 8.45 -0.57% GLDD 2024-03-12 14:01:03 8.48 8.47 -0.34% GLDD 2024-03-12 15:01:02 8.43 8.42 -0.79% GLDD 2024-03-12 16:01:09 8.79 7.20 0.11% GLDD 2024-03-12 17:01:05 8.79 7.20 0.12% GLDD 2024-03-12 20:01:11 0.00 0.00 0.12% 2024-03-13 GLDD 2024-03-13 05:01:00 13.53 5.90 0.12% GLDD 2024-03-13 07:01:02 9.76 7.20 0.12% GLDD 2024-03-13 10:01:15 8.50 8.49 -0.24% GLDD 2024-03-13 11:01:07 8.47 8.46 -0.59% GLDD 2024-03-13 12:01:09 8.56 8.55 0.59% GLDD 2024-03-13 13:01:06 8.70 8.69 2.12% GLDD 2024-03-13 14:01:09 8.76 8.75 2.94% GLDD 2024-03-13 15:01:03 8.67 8.66 1.88% GLDD 2024-03-13 16:01:00 8.93 7.20 1.88% GLDD 2024-03-13 20:01:04 0.00 0.00 1.88% 2024-03-14 GLDD 2024-03-14 05:00:59 13.78 5.90 1.88% GLDD 2024-03-14 07:01:03 9.76 5.90 1.88% GLDD 2024-03-14 10:01:12 8.47 8.46 -2.47% GLDD 2024-03-14 11:01:09 8.42 8.41 -3.06% GLDD 2024-03-14 12:01:11 8.40 8.39 -3.17% GLDD 2024-03-14 13:01:06 8.39 8.38 -3.29% GLDD 2024-03-14 14:01:08 8.58 8.57 -1.18% GLDD 2024-03-14 15:00:58 8.51 8.50 -2.00% GLDD 2024-03-14 16:01:16 8.79 7.20 -0.47% GLDD 2024-03-14 17:00:58 8.79 7.20 -0.46% GLDD 2024-03-14 20:00:59 0.00 0.00 -0.46% 2024-03-15 GLDD 2024-03-15 05:01:03 13.72 5.90 -0.46% GLDD 2024-03-15 07:01:01 9.76 5.90 -0.46% GLDD 2024-03-15 10:01:14 8.55 8.54 -0.92% GLDD 2024-03-15 11:00:56 8.44 8.43 -2.19% GLDD 2024-03-15 12:01:02 8.56 8.55 -0.81% GLDD 2024-03-15 13:01:02 8.45 8.44 -2.08% GLDD 2024-03-15 14:01:09 8.46 8.45 -2.08% GLDD 2024-03-15 15:01:00 8.49 8.48 -1.73% GLDD 2024-03-15 16:01:09 8.79 7.20 -0.12% GLDD 2024-03-15 17:01:07 8.62 7.20 -0.12% GLDD 2024-03-15 20:01:00 0.00 0.00 -0.12% 2024-03-18 GLDD 2024-03-18 05:01:03 13.70 5.90 -0.12% GLDD 2024-03-18 08:01:19 0.00 0.00 -0.12% GLDD 2024-03-18 09:00:55 11.52 5.90 -0.12% GLDD 2024-03-18 10:01:47 8.70 8.66 0.70% GLDD 2024-03-18 11:00:53 8.63 8.62 0.12% GLDD 2024-03-18 12:01:05 8.59 8.57 -0.46% GLDD 2024-03-18 13:00:56 8.66 8.65 0.35% GLDD 2024-03-18 14:01:03 8.62 8.60 -0.12% GLDD 2024-03-18 15:00:54 8.57 8.56 -0.70% GLDD 2024-03-18 16:01:13 8.51 8.44 -1.85% GLDD 2024-03-18 17:01:03 8.51 8.44 -1.86% GLDD 2024-03-18 18:01:05 8.93 7.20 -1.86% GLDD 2024-03-18 20:01:00 0.00 0.00 -1.86% 2024-03-19 GLDD 2024-03-19 04:01:06 10.00 5.90 -1.86% GLDD 2024-03-19 07:01:07 9.76 7.66 -1.86% GLDD 2024-03-19 10:01:06 8.43 8.42 -0.46% GLDD 2024-03-19 11:00:57 8.57 8.56 1.16% GLDD 2024-03-19 12:01:08 8.58 8.57 1.28% GLDD 2024-03-19 13:01:08 8.59 8.58 1.51% GLDD 2024-03-19 15:01:07 8.66 8.65 2.20% GLDD 2024-03-19 16:01:10 8.93 7.66 2.09% GLDD 2024-03-19 17:00:48 8.93 7.66 2.13% GLDD 2024-03-19 18:01:03 8.93 8.20 2.13% GLDD 2024-03-19 20:01:04 0.00 0.00 2.13% 2024-03-20 GLDD 2024-03-20 04:01:06 10.00 5.90 2.13% GLDD 2024-03-20 07:00:50 9.76 8.20 2.13% GLDD 2024-03-20 08:01:13 8.91 8.20 2.13% GLDD 2024-03-20 09:01:07 8.89 8.20 2.13% GLDD 2024-03-20 10:01:18 8.62 8.60 -0.35% GLDD 2024-03-20 11:00:49 8.54 8.52 -1.18% GLDD 2024-03-20 12:01:11 8.53 8.52 -1.30% GLDD 2024-03-20 13:01:02 8.45 8.44 -2.25% GLDD 2024-03-20 14:01:15 8.50 8.49 -1.89% GLDD 2024-03-20 15:00:59 8.60 8.58 -0.59% GLDD 2024-03-20 16:01:20 8.93 8.20 0.59% GLDD 2024-03-20 17:00:53 8.93 8.20 0.58% GLDD 2024-03-20 20:01:12 0.00 0.00 0.58% 2024-03-21 GLDD 2024-03-21 05:01:04 13.81 8.20 0.58% GLDD 2024-03-21 07:01:04 9.76 8.20 0.58% GLDD 2024-03-21 09:00:52 9.76 8.40 0.58% GLDD 2024-03-21 10:01:14 8.79 8.77 1.04% GLDD 2024-03-21 11:01:00 8.64 8.63 -0.58% GLDD 2024-03-21 12:01:16 8.60 8.58 -1.16% GLDD 2024-03-21 13:00:58 8.60 8.59 -1.04% GLDD 2024-03-21 15:01:01 8.58 8.57 -1.39% GLDD 2024-03-21 16:01:06 8.93 8.20 -1.74% GLDD 2024-03-21 17:00:59 8.93 8.20 -1.73% GLDD 2024-03-21 20:01:09 0.00 0.00 -1.73% 2024-03-22 GLDD 2024-03-22 05:00:52 13.57 8.20 -1.73% GLDD 2024-03-22 07:00:52 9.76 8.20 -1.73% GLDD 2024-03-22 10:01:17 8.53 8.52 -0.23% GLDD 2024-03-22 11:01:05 8.43 8.42 -1.27% GLDD 2024-03-22 12:01:11 8.40 8.39 -1.73% GLDD 2024-03-22 13:01:01 8.36 8.35 -2.07% GLDD 2024-03-22 14:01:00 8.40 8.39 -1.73% GLDD 2024-03-22 15:01:00 8.50 8.49 -0.58% GLDD 2024-03-22 16:01:03 8.68 8.20 -0.81% GLDD 2024-03-22 17:00:56 8.68 8.20 -0.82% GLDD 2024-03-22 18:01:03 8.68 8.20 -2.93% GLDD 2024-03-22 20:01:10 0.00 0.00 -2.93% 2024-03-25 GLDD 2024-03-25 05:01:05 13.46 8.20 -2.93% GLDD 2024-03-25 07:01:10 9.34 8.20 -2.93% GLDD 2024-03-25 10:01:22 8.62 8.60 1.76% GLDD 2024-03-25 11:01:06 8.65 8.64 1.99% GLDD 2024-03-25 12:01:13 8.55 8.54 0.94% GLDD 2024-03-25 13:00:59 8.58 8.57 1.17% GLDD 2024-03-25 14:01:08 8.59 8.58 1.41% GLDD 2024-03-25 15:01:11 8.54 8.53 0.82% GLDD 2024-03-25 16:01:04 9.28 8.20 0.00% GLDD 2024-03-25 20:01:10 0.00 0.00 0.00% 2024-03-26 GLDD 2024-03-26 05:00:53 13.46 8.20 0.00% GLDD 2024-03-26 07:00:59 9.76 8.20 0.00% GLDD 2024-03-26 10:01:14 8.53 8.51 0.71% GLDD 2024-03-26 11:01:01 8.59 8.57 1.30% GLDD 2024-03-26 12:01:10 8.54 8.53 0.83% GLDD 2024-03-26 13:00:56 8.55 8.53 0.94% GLDD 2024-03-26 14:01:17 8.55 8.54 0.83% GLDD 2024-03-26 15:00:52 8.52 8.51 0.59% GLDD 2024-03-26 16:01:02 8.93 8.20 0.00% GLDD 2024-03-26 20:00:53 0.00 0.00 0.00% 2024-03-27 GLDD 2024-03-27 05:00:55 13.55 8.20 0.00% GLDD 2024-03-27 07:01:02 9.76 8.20 0.00% GLDD 2024-03-27 10:01:11 8.60 8.59 1.42% GLDD 2024-03-27 11:00:55 8.56 8.55 1.06% GLDD 2024-03-27 12:01:18 8.55 8.54 0.94% GLDD 2024-03-27 13:01:02 8.59 8.58 1.42% GLDD 2024-03-27 14:01:12 8.58 8.57 1.18% GLDD 2024-03-27 15:00:48 8.65 8.64 2.01% GLDD 2024-03-27 16:00:54 8.93 8.20 2.83% GLDD 2024-03-27 20:01:04 0.00 0.00 2.83% 2024-03-28 GLDD 2024-03-28 05:01:04 13.84 8.20 2.83% GLDD 2024-03-28 07:01:04 9.76 8.20 2.83% GLDD 2024-03-28 10:01:01 8.80 8.77 0.94% GLDD 2024-03-28 11:01:02 8.80 8.79 1.06% GLDD 2024-03-28 12:01:16 8.87 8.85 1.77% GLDD 2024-03-28 13:00:53 8.80 8.79 1.06% GLDD 2024-03-28 14:01:01 8.76 8.75 0.47% GLDD 2024-03-28 15:00:54 8.78 8.77 0.83% GLDD 2024-03-28 16:01:09 9.00 8.71 0.47% GLDD 2024-03-28 17:01:02 9.00 8.71 0.46% GLDD 2024-03-28 20:00:58 0.00 0.00 0.46%