Get the Stockscreener App
13.13
0.14%
-0.0017
Great Lakes Dredge Dock Corporation Stock (GLDD) Price History
The historical daily chart and data for Great Lakes Dredge Dock Corporation stock (GLDD), show that the latest closing stock price as of January 08, 2026, is $13.13.
- Great Lakes Dredge Dock Corporation all-time high stock price is $16.28, occurred on May 03, 2021.
- The lowest Great Lakes Dredge Dock Corporation stock price recorded was $2.96 on January 20, 2016. Since then, Great Lakes Dredge Dock Corporation's stock price has risen over 343.52% to $13.13 now.
- The 52-week high stock price for GLDD is $14.02, representing a 6.79% increase from the current share price, occurred on December 16, 2025.
- The 52-week low stock price for GLDD is $7.51, indicating a -42.80% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Great Lakes Dredge Dock Corporation (GLDD) stock in the beginning of 2025 was $16.06. The stock closed the year at $5.95, a loss of over -62.95% for the year.
The table below shows more information about GLDD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 08, 2026 | $13.26 | $13.08 | $0.176 | 54,856.0 | +0.04% |
| Jan 07, 2026 | $13.43 | $13.06 | $0.365 | 372,416.0 | -2.01% |
| Jan 06, 2026 | $13.65 | $13.12 | $0.5282 | 703,132.0 | -1.98% |
| Jan 05, 2026 | $13.80 | $13.27 | $0.53 | 587,244.0 | +3.09% |
| Jan 02, 2026 | $13.27 | $13.04 | $0.225 | 356,409.0 | +1.07% |
| Dec 31, 2025 | $13.23 | $13.04 | $0.185 | 243,959.0 | -0.61% |
| Dec 30, 2025 | $13.26 | $13.06 | $0.20 | 288,824.0 | +0.46% |
| Dec 29, 2025 | $13.36 | $13.12 | $0.23 | 287,343.0 | -1.50% |
| Dec 26, 2025 | $13.59 | $13.31 | $0.275 | 267,048.0 | -1.40% |
| Dec 24, 2025 | $13.60 | $13.32 | $0.28 | 142,233.0 | +0.74% |
| Dec 23, 2025 | $13.49 | $13.28 | $0.21 | 376,564.0 | -0.07% |
| Dec 22, 2025 | $13.78 | $13.38 | $0.40 | 411,049.0 | -0.52% |
| Dec 19, 2025 | $13.69 | $13.36 | $0.3285 | 823,419.0 | +0.52% |
| Dec 18, 2025 | $13.57 | $13.24 | $0.33 | 364,518.0 | +1.20% |
| Dec 17, 2025 | $13.77 | $13.23 | $0.5399 | 338,606.0 | -3.49% |
| Dec 16, 2025 | $14.02 | $13.73 | $0.29 | 383,529.0 | -0.94% |
| Dec 15, 2025 | $13.96 | $13.72 | $0.235 | 348,973.0 | +0.80% |
| Dec 12, 2025 | $14.00 | $13.69 | $0.31 | 497,877.0 | -0.72% |
| Dec 11, 2025 | $13.95 | $13.61 | $0.34 | 443,450.0 | +1.68% |
| Dec 10, 2025 | $13.98 | $13.53 | $0.45 | 619,050.0 | +0.66% |
| Dec 09, 2025 | $13.70 | $13.20 | $0.50 | 522,895.0 | +2.26% |
Great Lakes Dredge Dock Corporation Stock (GLDD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Great Lakes Dredge Dock Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GLDD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Great Lakes Dredge Dock Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.
Great Lakes Dredge Dock Corporation Stock (GLDD) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $13.80 | $13.04 | $0.755 | 2,074,057.0 | +0.11% |
Great Lakes Dredge Dock Corporation Stock (GLDD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $14.02 | $12.58 | $1.44 | 8,219,030.0 | +3.37% |
| Nov, 2025 | $13.05 | $11.21 | $1.84 | 8,196,017.0 | +12.51% |
| Oct, 2025 | $12.20 | $10.71 | $1.49 | 8,674,929.0 | -5.34% |
| Sep, 2025 | $12.55 | $11.47 | $1.08 | 9,437,050.0 | +2.83% |
| Aug, 2025 | $12.10 | $10.37 | $1.73 | 8,940,617.0 | +5.23% |
| Jul, 2025 | $12.16 | $10.84 | $1.32 | 8,575,415.0 | -9.11% |
| Jun, 2025 | $12.46 | $11.13 | $1.32 | 10,613,781.0 | +9.03% |
| May, 2025 | $11.55 | $9.14 | $2.41 | 14,473,834.0 | +22.99% |
| Apr, 2025 | $9.21 | $7.51 | $1.70 | 9,055,130.0 | +4.48% |
| Mar, 2025 | $9.43 | $7.58 | $1.85 | 8,731,320.0 | +2.47% |
| Feb, 2025 | $11.80 | $8.02 | $3.78 | 10,601,682.0 | -22.75% |
| Jan, 2025 | $12.54 | $10.75 | $1.79 | 7,042,388.0 | -2.66% |
Great Lakes Dredge Dock Corporation Stock (GLDD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $12.89 | $11.01 | $1.88 | 7,820,975.0 | -10.37% |
| Nov, 2024 | $12.83 | $10.25 | $2.58 | 9,374,047.0 | +10.50% |
| Oct, 2024 | $12.31 | $10.25 | $2.06 | 8,273,536.0 | +8.55% |
| Sep, 2024 | $10.93 | $8.89 | $2.04 | 9,017,618.0 | +5.83% |
| Aug, 2024 | $10.55 | $7.76 | $2.79 | 13,076,997.0 | +5.51% |
| Jul, 2024 | $9.93 | $8.09 | $1.84 | 8,316,143.0 | +7.40% |
| Jun, 2024 | $9.42 | $8.61 | $0.81 | 7,604,692.0 | -4.04% |
| May, 2024 | $9.76 | $6.65 | $3.11 | 10,879,169.0 | +38.64% |
| Apr, 2024 | $8.89 | $6.55 | $2.34 | 6,317,538.0 | -24.57% |
| Mar, 2024 | $9.29 | $8.31 | $0.98 | 8,143,829.0 | -2.13% |
| Feb, 2024 | $9.78 | $7.44 | $2.34 | 9,450,233.0 | +17.02% |
| Jan, 2024 | $8.06 | $7.01 | $1.05 | 6,319,840.0 | -0.52% |
0.95%
3.93%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):