USD
Datos históricos de Great Lakes Dredge & Dock Corporation
Great Lakes Dredge & Dock Corporation · GLDD
$17.01
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 0:04:38 UTC
- Variación en el periodo
- +50.18%
- Máximo
- US$17.02
- 31 de marzo de 2026
- Mínimo
- US$10.71
- 17 de octubre de 2025
- Volumen medio diario
- 1.09 M
Del 13 de octubre de 2025 al 31 de marzo de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 31 mar 2026 | 16.98 | 17.02 | 16.98 | 17.00 | +0.18% | 2.77 M |
| 30 mar 2026 | 16.97 | 16.99 | 16.97 | 16.97 | 0.00% | 1.72 M |
| 27 mar 2026 | 16.97 | 16.98 | 16.96 | 16.97 | 0.00% | 1.88 M |
| 26 mar 2026 | 16.97 | 16.98 | 16.96 | 16.97 | −0.06% | 1.87 M |
| 25 mar 2026 | 16.98 | 16.99 | 16.97 | 16.98 | +0.06% | 827,770.356 |
| 24 mar 2026 | 16.96 | 16.99 | 16.95 | 16.97 | +0.12% | 2.24 M |
| 23 mar 2026 | 16.97 | 16.98 | 16.95 | 16.95 | +0.06% | 1.69 M |
| 20 mar 2026 | 16.97 | 16.97 | 16.94 | 16.94 | −0.06% | 3.32 M |
| 19 mar 2026 | 16.94 | 16.98 | 16.93 | 16.95 | +0.12% | 1.41 M |
| 18 mar 2026 | 16.96 | 16.98 | 16.93 | 16.93 | −0.12% | 1.47 M |
| 17 mar 2026 | 16.94 | 16.96 | 16.93 | 16.95 | +0.12% | 1.28 M |
| 16 mar 2026 | 16.94 | 16.95 | 16.92 | 16.93 | +0.06% | 2.74 M |
| 13 mar 2026 | 16.96 | 16.96 | 16.92 | 16.92 | −0.18% | 3.18 M |
| 12 mar 2026 | 16.93 | 16.95 | 16.93 | 16.95 | 0.00% | 1.17 M |
| 11 mar 2026 | 16.94 | 16.95 | 16.93 | 16.95 | +0.06% | 871,959.074 |
| 10 mar 2026 | 16.95 | 16.96 | 16.92 | 16.94 | −0.06% | 1.87 M |
| 9 mar 2026 | 16.92 | 16.97 | 16.92 | 16.95 | +0.06% | 2.27 M |
| 6 mar 2026 | 16.93 | 16.95 | 16.92 | 16.94 | +0.06% | 2.84 M |
| 5 mar 2026 | 16.95 | 16.97 | 16.93 | 16.93 | −0.12% | 1.67 M |
| 4 mar 2026 | 16.97 | 16.98 | 16.95 | 16.95 | −0.18% | 1.68 M |
| 3 mar 2026 | 16.91 | 16.98 | 16.91 | 16.98 | +0.41% | 2.52 M |
| 2 mar 2026 | 16.93 | 16.98 | 16.91 | 16.91 | −0.24% | 1.55 M |
| 27 feb 2026 | 16.91 | 16.96 | 16.90 | 16.95 | +0.24% | 1.41 M |
| 26 feb 2026 | 16.91 | 16.94 | 16.90 | 16.91 | +0.06% | 1.5 M |
| 25 feb 2026 | 16.95 | 16.96 | 16.90 | 16.90 | −0.24% | 890,888.255 |
| 24 feb 2026 | 16.91 | 16.97 | 16.88 | 16.94 | +0.41% | 1.41 M |
| 23 feb 2026 | 16.89 | 16.92 | 16.87 | 16.87 | −0.12% | 1.1 M |
| 20 feb 2026 | 16.90 | 16.91 | 16.88 | 16.89 | +0.06% | 1.86 M |
| 19 feb 2026 | 16.87 | 16.92 | 16.87 | 16.88 | +0.06% | 1.78 M |
| 18 feb 2026 | 16.90 | 16.91 | 16.87 | 16.87 | +0.12% | 1.45 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.