Great Lakes Dredge & Dock Corporation - Common Stock (GLDD)

10.99Last Price

-0.16 (-1.43%)Change

Great Lakes Dredge & Dock Corporation is a prominent provider of dredging and marine construction services in the United States

The company specializes in the maintenance and improvement of waterways, offering a range of services including dredging for harbor expansions, coastline restoration, and beach nourishment. Great Lakes employs innovative technologies and equipment to enhance project efficiency and environmental protection, supporting vital infrastructure projects that foster economic growth and sustainability. In addition to dredging, the company engages in related services such as marine engineering and project management, contributing to the safe navigation of vessels and the protection of coastal areas.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	11.09	11.21	11.03	11.15	259,826	11.15
1/29/2025	10.76	11.05	10.76	10.98	216,164	10.98
1/28/2025	11.20	11.21	10.75	10.76	478,978	10.76
1/27/2025	11.64	11.75	11.12	11.15	446,790	11.15
1/24/2025	12.01	12.02	11.70	11.77	305,118	11.77
1/23/2025	12.13	12.19	12.00	12.07	253,136	12.07
1/22/2025	12.44	12.50	12.14	12.17	378,585	12.17
1/21/2025	12.24	12.54	12.14	12.44	608,608	12.44
1/17/2025	12.10	12.24	11.91	12.02	650,701	12.02
1/16/2025	11.83	12.03	11.79	12.02	347,263	12.02
1/15/2025	11.91	12.01	11.64	11.77	321,553	11.77
1/14/2025	11.27	11.68	11.27	11.67	322,726	11.67
1/13/2025	11.00	11.24	10.95	11.23	322,916	11.23
1/10/2025	11.17	11.17	10.94	11.08	336,408	11.08
1/08/2025	11.28	11.40	11.10	11.37	336,744	11.37
1/07/2025	11.64	11.64	11.15	11.37	330,616	11.37
1/06/2025	11.84	11.88	11.60	11.62	365,967	11.62
1/03/2025	11.68	11.80	11.60	11.77	403,361	11.77
1/02/2025	11.45	11.85	11.30	11.66	578,918	11.66
12/31/2024	11.32	0.00	11.32	11.29	0	11.29
12/30/2024	11.21	11.41	11.01	11.32	360,801	11.32
12/27/2024	11.64	11.72	11.21	11.30	358,322	11.30
12/26/2024	11.64	11.75	11.50	11.74	258,689	11.74
12/24/2024	11.55	11.68	11.46	11.64	185,667	11.64
12/23/2024	11.64	11.70	11.42	11.54	406,546	11.54
12/20/2024	11.39	11.97	11.39	11.72	1,073,779	11.72
12/19/2024	11.67	11.71	11.33	11.55	386,595	11.55
12/18/2024	11.95	12.20	11.30	11.43	532,267	11.43
12/17/2024	12.00	12.01	11.70	11.88	441,806	11.88
12/16/2024	11.98	12.14	11.89	12.09	285,244	12.09
12/13/2024	11.95	12.02	11.76	11.98	428,323	11.98
12/12/2024	12.67	12.67	11.94	11.98	417,163	11.98
12/11/2024	12.74	12.79	12.48	12.73	471,143	12.73
12/10/2024	12.68	12.80	12.38	12.66	382,301	12.66
12/09/2024	12.50	12.77	12.36	12.69	433,886	12.69
12/06/2024	12.83	12.83	12.47	12.49	221,010	12.49
12/05/2024	12.72	12.89	12.61	12.69	258,049	12.69
12/04/2024	12.54	12.72	12.38	12.71	453,053	12.71
12/03/2024	12.48	12.52	12.29	12.47	354,574	12.47
12/02/2024	12.59	12.74	12.49	12.52	263,456	12.52
11/29/2024	12.58	12.71	12.55	12.63	193,937	12.63
11/27/2024	12.53	12.61	12.42	12.52	250,415	12.52
11/26/2024	12.42	12.69	12.35	12.53	640,894	12.53
11/25/2024	12.50	12.61	12.30	12.48	921,531	12.48
11/22/2024	12.25	12.52	12.23	12.33	518,089	12.33
11/21/2024	12.27	12.40	11.97	12.32	727,983	12.32
11/20/2024	12.31	12.35	11.97	12.22	243,427	12.22
11/19/2024	11.92	12.36	11.86	12.31	450,808	12.31
11/18/2024	11.94	12.12	11.87	12.06	322,001	12.06
11/15/2024	12.20	12.20	11.79	11.94	381,804	11.94
11/14/2024	12.13	12.21	11.85	12.13	481,643	12.13
11/13/2024	12.51	12.57	12.03	12.04	390,709	12.04
11/12/2024	12.61	12.76	12.35	12.53	466,467	12.53
11/11/2024	12.76	12.83	12.46	12.61	517,589	12.61
11/08/2024	12.46	12.80	12.38	12.69	443,827	12.69
11/07/2024	12.46	12.56	12.27	12.38	465,685	12.38
11/06/2024	12.00	12.59	11.81	12.46	994,664	12.46
11/05/2024	11.00	11.67	10.25	11.61	775,981	11.61
11/04/2024	11.59	12.03	11.53	11.61	490,125	11.61
11/01/2024	11.44	11.70	11.44	11.69	301,026	11.69