Great Lakes Dredge & Dock Corpo - Price History
Monthly price history for GLDD (Great Lakes Dredge & Dock Corpo)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $6.96 | $6.96 |
| April 2024 | $6.60 | $6.60 |
| March 2024 | $8.75 | $8.75 |
| February 2024 | $8.94 | $8.94 |
| January 2024 | $7.64 | $7.64 |
| December 2023 | $7.68 | $7.68 |
| November 2023 | $6.72 | $6.72 |
| October 2023 | $7.60 | $7.60 |
| September 2023 | $7.97 | $7.97 |
| August 2023 | $8.83 | $8.83 |
| July 2023 | $8.40 | $8.40 |
| June 2023 | $8.16 | $8.16 |
| May 2023 | $6.34 | $6.34 |
| April 2023 | $5.73 | $5.73 |
| March 2023 | $5.43 | $5.43 |
| February 2023 | $5.74 | $5.74 |
| January 2023 | $6.88 | $6.88 |
| December 2022 | $5.95 | $5.95 |
| November 2022 | $7.32 | $7.32 |
| October 2022 | $7.56 | $7.56 |
| September 2022 | $7.58 | $7.58 |
| August 2022 | $9.57 | $9.57 |
| July 2022 | $12.93 | $12.93 |
| June 2022 | $13.11 | $13.11 |
| May 2022 | $14.70 | $14.70 |
| April 2022 | $13.81 | $13.81 |
| March 2022 | $14.03 | $14.03 |
| February 2022 | $14.11 | $14.11 |
| January 2022 | $13.69 | $13.69 |
| December 2021 | $15.72 | $15.72 |
| November 2021 | $14.78 | $14.78 |
| October 2021 | $15.22 | $15.22 |
| September 2021 | $15.09 | $15.09 |
| August 2021 | $15.11 | $15.11 |
| July 2021 | $15.40 | $15.40 |
| June 2021 | $14.61 | $14.61 |
| May 2021 | $14.61 | $14.61 |
| April 2021 | $15.70 | $15.70 |
| March 2021 | $14.58 | $14.58 |
| February 2021 | $15.19 | $15.19 |
| January 2021 | $13.63 | $13.63 |
| December 2020 | $13.17 | $13.17 |
| November 2020 | $11.29 | $11.29 |
| October 2020 | $10.33 | $10.33 |
| September 2020 | $9.51 | $9.51 |
| August 2020 | $9.37 | $9.37 |
| July 2020 | $8.36 | $8.36 |
| June 2020 | $9.26 | $9.26 |
| May 2020 | $9.27 | $9.27 |
| April 2020 | $8.84 | $8.84 |
| March 2020 | $8.30 | $8.30 |
| February 2020 | $9.70 | $9.70 |
| January 2020 | $10.47 | $10.47 |
| December 2019 | $11.33 | $11.33 |
| November 2019 | $10.68 | $10.68 |
| October 2019 | $10.75 | $10.75 |
| September 2019 | $10.45 | $10.45 |
| August 2019 | $10.84 | $10.84 |
| July 2019 | $10.73 | $10.73 |
| June 2019 | $11.04 | $11.04 |
| May 2019 | $10.64 | $10.64 |
| April 2019 | $10.23 | $10.23 |
| March 2019 | $8.91 | $8.91 |
| February 2019 | $8.90 | $8.90 |
| January 2019 | $7.07 | $7.07 |
| December 2018 | $6.62 | $6.62 |
| November 2018 | $7.41 | $7.41 |
| October 2018 | $5.81 | $5.81 |
| September 2018 | $6.20 | $6.20 |
| August 2018 | $5.48 | $5.48 |
| July 2018 | $5.40 | $5.40 |
| June 2018 | $5.25 | $5.25 |
| May 2018 | $5.02 | $5.02 |
| April 2018 | $4.60 | $4.60 |
| March 2018 | $4.60 | $4.60 |
| February 2018 | $4.55 | $4.55 |
| January 2018 | $4.70 | $4.70 |
| December 2017 | $5.40 | $5.40 |
| November 2017 | $5 | $5 |
| October 2017 | $5.10 | $5.10 |
| September 2017 | $4.85 | $4.85 |
| August 2017 | $4.05 | $4.05 |
| July 2017 | $3.95 | $3.95 |
| June 2017 | $4.30 | $4.30 |
| May 2017 | $4.15 | $4.15 |
| April 2017 | $4.55 | $4.55 |
| March 2017 | $4 | $4 |
| February 2017 | $4.35 | $4.35 |
| January 2017 | $5.20 | $5.20 |
| December 2016 | $4.20 | $4.20 |
| November 2016 | $4.25 | $4.25 |
| October 2016 | $3.55 | $3.55 |
| September 2016 | $3.50 | $3.50 |
| August 2016 | $3.86 | $3.86 |
| July 2016 | $4.44 | $4.44 |
| June 2016 | $4.36 | $4.36 |
| May 2016 | $4.56 | $4.56 |
| April 2016 | $4.57 | $4.57 |
| March 2016 | $4.46 | $4.46 |
| February 2016 | $3.40 | $3.40 |
| January 2016 | $3.44 | $3.44 |
| December 2015 | $3.96 | $3.96 |
| November 2015 | $4.53 | $4.53 |
| October 2015 | $4 | $4 |
| September 2015 | $5.04 | $5.04 |
| August 2015 | $5.55 | $5.55 |
| July 2015 | $5.07 | $5.07 |
| June 2015 | $5.96 | $5.96 |
| May 2015 | $5.56 | $5.56 |
| April 2015 | $5.80 | $5.80 |
| March 2015 | $6.01 | $6.01 |
| February 2015 | $6.10 | $6.10 |
| January 2015 | $7.77 | $7.77 |
| December 2014 | $8.56 | $8.56 |
| November 2014 | $7.58 | $7.58 |
| October 2014 | $6.99 | $6.99 |
| September 2014 | $6.18 | $6.18 |
| August 2014 | $7.62 | $7.62 |
| July 2014 | $7.22 | $7.22 |
| June 2014 | $7.99 | $7.99 |
| May 2014 | $7.62 | $7.62 |
| April 2014 | $8.63 | $8.63 |
| March 2014 | $9.13 | $9.13 |
| February 2014 | $8.26 | $8.26 |
| January 2014 | $7.53 | $7.53 |
| December 2013 | $9.20 | $9.20 |
| November 2013 | $8.91 | $8.91 |
| October 2013 | $8.13 | $8.13 |
| September 2013 | $7.43 | $7.43 |
| August 2013 | $6.73 | $6.73 |
| July 2013 | $7.69 | $7.69 |
| June 2013 | $7.82 | $7.82 |
| May 2013 | $8.30 | $8.30 |
| April 2013 | $6.92 | $6.92 |
| March 2013 | $6.73 | $6.73 |
| February 2013 | $9.75 | $9.75 |
| January 2013 | $9.38 | $9.38 |
| December 2012 | $8.93 | $8.93 |
| November 2012 | $8.59 | $8.83 |
| October 2012 | $7.73 | $7.95 |
| September 2012 | $7.49 | $7.70 |
| August 2012 | $7.09 | $7.31 |
| July 2012 | $6.91 | $7.13 |
| June 2012 | $6.90 | $7.12 |
| May 2012 | $6.28 | $6.50 |
| April 2012 | $7.16 | $7.41 |
| March 2012 | $6.98 | $7.22 |
| February 2012 | $6.83 | $7.09 |
| January 2012 | $6.16 | $6.39 |
| December 2011 | $5.36 | $5.56 |
| November 2011 | $5.81 | $6.05 |
| October 2011 | $4.95 | $5.15 |
| September 2011 | $3.91 | $4.07 |
| August 2011 | $4.68 | $4.89 |
| July 2011 | $5.69 | $5.95 |
| June 2011 | $5.34 | $5.58 |
| May 2011 | $5.78 | $6.07 |
| April 2011 | $7.10 | $7.45 |
| March 2011 | $7.27 | $7.63 |
| February 2011 | $7.48 | $7.87 |
| January 2011 | $7.90 | $8.31 |
| December 2010 | $7.01 | $7.37 |
| November 2010 | $7.28 | $7.67 |
| October 2010 | $5.88 | $6.20 |
| September 2010 | $5.51 | $5.81 |
| August 2010 | $4.77 | $5.04 |
| July 2010 | $5.30 | $5.60 |
| June 2010 | $5.67 | $6 |
| May 2010 | $5.49 | $5.82 |
| April 2010 | $5.11 | $5.42 |
| March 2010 | $4.95 | $5.25 |
| February 2010 | $4.25 | $4.52 |
| January 2010 | $5.55 | $5.91 |
| December 2009 | $6.09 | $6.48 |
| November 2009 | $5.52 | $5.89 |
| October 2009 | $5.74 | $6.13 |
| September 2009 | $6.54 | $6.98 |
| August 2009 | $6.09 | $6.52 |
| July 2009 | $5.41 | $5.79 |
| June 2009 | $4.47 | $4.78 |
| May 2009 | $4.86 | $5.21 |
| April 2009 | $3.69 | $3.96 |
| March 2009 | $2.80 | $3.01 |
| February 2009 | $2.24 | $2.42 |
| January 2009 | $3.10 | $3.34 |
| December 2008 | $3.85 | $4.15 |
| November 2008 | $2.47 | $2.68 |
| October 2008 | $4.14 | $4.48 |
| September 2008 | $5.83 | $6.31 |
| August 2008 | $6.90 | $7.49 |
| July 2008 | $5.99 | $6.50 |
| June 2008 | $5.63 | $6.11 |
| May 2008 | $5.56 | $6.05 |
| April 2008 | $5.49 | $5.98 |
| March 2008 | $4.75 | $5.17 |
| February 2008 | $5.61 | $6.11 |
| January 2008 | $5.80 | $6.33 |
| December 2007 | $7.99 | $8.72 |
| November 2007 | $8.16 | $8.91 |
| October 2007 | $8.18 | $8.95 |
| September 2007 | $8.01 | $8.76 |
| August 2007 | $8.11 | $8.87 |
| July 2007 | $7.63 | $8.34 |
| June 2007 | $8.69 | $9.50 |
| May 2007 | $8.28 | $9.06 |
| April 2007 | $7.09 | $7.75 |
| March 2007 | $6.30 | $6.89 |
| February 2007 | $6.49 | $7.10 |
| January 2007 | $6.26 | $6.84 |
| December 2006 | $5.90 | $6.45 |
GLDD
Price: $6.96
52 week price:
Payout Ratio Range:
Earnings Per Share: 0.21 USD
P/E Ratio: -12.80
Exchange: NMS
Sector: Industrials
Industry: Engineering & Construction
Volume: 161963
Ebitda: 11.6 millionMarket Capitalization: 462.5 million
Average Dividend Frequency: 4