10.53
price down icon4.96%   -0.55
after-market After Hours: 10.53
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 01, 2025, is $10.53.
  • 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 255.74% to $10.53 now.
  • The 52-week high stock price for GLDD is $12.89, representing a 22.41% increase from the current share price, occurred on December 05, 2024.
  • The 52-week low stock price for GLDD is $7.51, indicating a -28.68% 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 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%
Jul 23, 2025 $11.41 $11.26 $0.15 202,601.0 +1.88%
Jul 22, 2025 $11.31 $10.94 $0.3738 422,308.0 -0.53%
Jul 21, 2025 $11.27 $11.04 $0.2255 372,502.0 +0.81%
Jul 18, 2025 $11.52 $11.12 $0.40 409,112.0 -1.76%
Jul 17, 2025 $11.59 $11.15 $0.44 514,328.0 +1.70%
Jul 16, 2025 $11.22 $10.84 $0.385 349,190.0 +2.29%
Jul 15, 2025 $11.07 $10.88 $0.19 321,970.0 -1.00%
Jul 14, 2025 $11.13 $10.96 $0.17 380,199.0 -0.36%
Jul 11, 2025 $11.23 $11.03 $0.205 289,179.0 -1.07%
Jul 10, 2025 $11.27 $11.03 $0.245 437,051.0 +0.54%
Jul 09, 2025 $11.41 $11.02 $0.3859 525,568.0 -1.24%
Jul 08, 2025 $11.86 $11.23 $0.6238 612,938.0 -4.81%
Jul 07, 2025 $12.15 $11.81 $0.339 403,163.0 -1.82%
Jul 03, 2025 $12.10 $11.92 $0.18 283,161.0 +0.84%

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 $10.86 $10.37 $0.4913 549,697.0 +0.00%
Jul, 2025 $12.16 $10.37 $1.79 9,125,112.0 -13.62%
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 APG
$35.07
price down icon 2.77%
engineering_construction BLD
$376.30
price up icon 1.58%
engineering_construction STN
$108.66
price down icon 0.64%
engineering_construction MTZ
$174.05
price down icon 8.01%
engineering_construction ACM
$111.08
price down icon 1.47%
engineering_construction J
$139.08
price down icon 1.97%
Cap:     |  Volume (24h):