loading

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 August 22, 2025, is $11.92.
  • 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 302.70% to $11.92 now.
  • The 52-week high stock price for GLDD is $12.89, representing a 8.14% increase from the current share price, occurred on December 05, 2024.
  • The 52-week low stock price for GLDD is $7.51, indicating a -37.00% 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 2024 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:
Date High Low High - Low Volume % Change
Aug 22, 2025 $11.97 $11.57 $0.40 420,858.0 +3.74%
Aug 21, 2025 $11.52 $11.39 $0.13 245,967.0 +0.35%
Aug 20, 2025 $11.51 $11.16 $0.35 386,487.0 +0.70%
Aug 19, 2025 $11.60 $11.32 $0.28 300,697.0 -1.81%
Aug 18, 2025 $11.73 $11.37 $0.36 350,133.0 +2.03%
Aug 15, 2025 $11.44 $11.16 $0.28 659,751.0 -0.18%
Aug 14, 2025 $11.67 $11.36 $0.31 462,965.0 -2.74%
Aug 13, 2025 $11.70 $11.40 $0.295 621,004.0 +2.63%
Aug 12, 2025 $11.59 $11.35 $0.24 436,439.0 -0.70%
Aug 11, 2025 $11.68 $11.36 $0.32 400,236.0 -0.95%
Aug 08, 2025 $11.59 $11.28 $0.31 403,642.0 +2.66%
Aug 07, 2025 $11.44 $11.20 $0.24 345,011.0 +1.90%
Aug 06, 2025 $11.51 $10.95 $0.56 503,926.0 -3.32%
Aug 05, 2025 $11.90 $11.17 $0.73 856,242.0 +7.71%
Aug 04, 2025 $10.80 $10.46 $0.34 533,424.0 +0.95%
Aug 01, 2025 $10.86 $10.37 $0.4913 549,697.0 -4.96%
Jul 31, 2025 $11.35 $11.01 $0.3435 458,859.0 -1.42%
Jul 30, 2025 $11.51 $11.19 $0.32 400,075.0 -1.40%
Jul 29, 2025 $11.60 $11.36 $0.24 262,006.0 -0.18%
Jul 28, 2025 $11.64 $11.37 $0.2652 295,155.0 -1.13%
Jul 25, 2025 $11.65 $11.34 $0.3059 319,700.0 +1.49%
Jul 24, 2025 $11.48 $11.28 $0.205 315,932.0 -0.18%

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 2025

Month High Low High - Low Volume % Change
Aug, 2025 $11.97 $10.37 $1.61 7,897,337.0 +7.58%
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%

Great Lakes Dredge Dock Corporation Stock (GLDD) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $7.88 $6.65 $1.23 6,647,070.0 +14.29%
Nov, 2023 $7.92 $6.12 $1.81 9,819,525.0 -11.58%
Oct, 2023 $8.28 $7.39 $0.8874 6,855,651.0 -4.64%
Sep, 2023 $8.99 $7.53 $1.46 6,057,328.0 -9.74%
Aug, 2023 $9.67 $8.27 $1.40 8,747,246.0 +5.12%
Jul, 2023 $8.49 $7.65 $0.84 9,393,952.0 +2.94%
Jun, 2023 $8.26 $6.34 $1.92 9,707,670.0 +28.71%
May, 2023 $7.42 $5.41 $2.02 9,664,106.0 +10.65%
Apr, 2023 $5.90 $5.20 $0.705 7,199,629.0 +5.52%
Mar, 2023 $5.92 $4.75 $1.17 15,768,475.0 -5.32%
Feb, 2023 $7.10 $5.21 $1.89 15,568,514.0 -16.64%
Jan, 2023 $6.97 $5.42 $1.55 11,925,356.0 +15.63%
engineering_construction BLD
$434.22
price up icon 4.36%
engineering_construction STN
$110.79
price up icon 2.46%
engineering_construction MTZ
$176.97
price up icon 1.90%
engineering_construction APG
$35.76
price up icon 0.90%
engineering_construction ACM
$122.98
price up icon 1.15%
engineering_construction J
$148.49
price up icon 0.79%
Cap:     |  Volume (24h):