Italia markets closed

Great Lakes Dredge & Dock Corporation (GLDD)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
6,96+0,03 (+0,43%)
Alla chiusura: 04:00PM EDT
6,96 0,00 (0,00%)
Dopo ore: 04:01PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 20247,077,146,956,966,96171.777
02 mag 20246,907,006,866,936,93264.600
01 mag 20246,657,006,656,846,84395.100
30 apr 20247,097,096,556,606,60868.000
29 apr 20247,227,227,047,107,10516.000
26 apr 20247,247,267,117,147,14217.200
25 apr 20247,337,437,137,197,19290.500
24 apr 20247,577,617,377,447,44231.000
23 apr 20247,457,697,427,637,63348.800
22 apr 20247,497,587,367,397,39200.600
19 apr 20247,357,467,327,457,45275.200
18 apr 20247,487,497,317,387,38329.000
17 apr 20247,607,737,357,447,44362.400
16 apr 20247,717,717,547,567,56241.100
15 apr 20248,018,027,707,737,73188.900
12 apr 20248,058,217,847,957,95192.700
11 apr 20248,088,148,008,088,08344.400
10 apr 20248,128,217,948,088,08348.300
09 apr 20248,298,358,168,328,32173.000
08 apr 20248,338,408,228,308,30151.700
05 apr 20248,418,488,268,308,30246.400
04 apr 20248,758,788,438,468,46224.700
03 apr 20248,428,828,418,628,62231.400
02 apr 20248,528,568,408,498,49210.700
01 apr 20248,768,898,548,548,54236.600
28 mar 20248,768,888,708,758,75378.400
27 mar 20248,578,738,508,718,71308.000
26 mar 20248,568,628,428,478,47246.100
25 mar 20248,558,718,458,478,47226.000
22 mar 20248,608,638,318,478,47410.100
21 mar 20248,658,808,538,548,54292.000
20 mar 20248,618,748,418,698,69340.900
19 mar 20248,458,678,418,648,64280.700
18 mar 20248,638,818,458,468,46352.700
15 mar 20248,528,678,408,628,621.447.300
14 mar 20248,608,688,328,638,63456.800
13 mar 20248,498,788,468,678,67311.000
12 mar 20248,478,558,328,518,51306.800
11 mar 20248,798,798,498,508,50257.000
08 mar 20248,938,968,668,838,83374.400
07 mar 20249,059,068,768,848,84294.300
06 mar 20248,779,298,689,019,01567.500
05 mar 20248,888,958,658,708,70353.400
04 mar 20249,179,228,969,009,00348.900
01 mar 20248,859,198,679,159,15592.100
29 feb 20248,778,998,648,948,94400.200
28 feb 20248,478,848,458,608,60467.400
27 feb 20248,628,768,508,528,52294.000
26 feb 20248,418,568,348,528,52411.100
23 feb 20248,568,748,418,468,46345.100
22 feb 20248,548,778,528,568,56436.000
21 feb 20248,518,668,368,568,56412.400
20 feb 20249,109,148,538,548,54588.400
16 feb 20249,479,569,249,249,24501.500
15 feb 20249,719,789,349,559,551.212.300
14 feb 20249,099,638,929,529,521.467.400
13 feb 20248,418,487,968,088,08574.500
12 feb 20248,108,728,078,658,65509.000
09 feb 20247,958,097,898,078,07318.400
08 feb 20247,707,957,667,957,95205.800
07 feb 20247,827,877,617,677,67271.200
06 feb 20247,647,827,647,827,82221.800
05 feb 20247,647,757,447,677,67268.500
02 feb 20247,717,797,577,687,68234.400
01 feb 20247,657,887,657,827,82312.800
31 gen 20248,038,067,647,647,64322.300
30 gen 20247,888,057,828,038,03235.900
29 gen 20247,747,897,697,877,87340.700
26 gen 20247,967,967,757,787,78195.900
25 gen 20247,747,947,697,897,89299.400
24 gen 20247,597,707,527,617,61259.700
23 gen 20247,577,677,417,497,49337.400
22 gen 20247,337,557,337,537,53216.500
19 gen 20247,177,277,017,267,26282.600
18 gen 20247,277,277,107,127,12293.000
17 gen 20247,357,397,227,267,26275.200
16 gen 20247,477,497,367,467,46265.300
12 gen 20247,577,607,457,487,48229.100
11 gen 20247,527,527,407,457,45244.700
10 gen 20247,547,577,477,557,55362.400
09 gen 20247,717,717,547,587,58245.600
08 gen 20247,757,827,627,817,81221.900
05 gen 20247,788,027,377,777,77504.800
04 gen 20247,928,067,877,907,90295.000
03 gen 20247,548,037,467,907,90641.900
02 gen 20247,667,777,577,627,62250.700
29 dic 20237,717,747,557,687,68273.300
28 dic 20237,777,887,637,707,70295.200
27 dic 20237,737,747,627,677,67200.300
26 dic 20237,627,787,567,737,73233.700
22 dic 20237,617,677,507,637,63260.000
21 dic 20237,397,537,377,487,48274.800
20 dic 20237,477,597,357,367,36333.800
19 dic 20237,317,517,317,457,45320.000
18 dic 20237,397,397,247,277,27315.300
15 dic 20237,597,597,387,387,38913.200
14 dic 20237,437,627,347,447,44384.500
13 dic 20236,947,346,937,327,32426.000
12 dic 20236,976,996,856,966,96245.500
11 dic 20237,047,116,946,996,99328.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...