Mercados españoles cerrados

Great Lakes Dredge & Dock Corporation (GLDD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
8,75+0,04 (+0,46%)
Al cierre: 04:00PM EDT
9,00 +0,25 (+2,86%)
Después del cierre: 06:02PM EDT
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 20248,768,888,708,758,75378.400
27 mar 20248,578,738,508,718,71308.000
26 mar 20248,568,628,428,478,47246.100
25 mar 20248,558,718,458,478,47226.000
22 mar 20248,608,638,318,478,47410.100
21 mar 20248,658,808,538,548,54292.000
20 mar 20248,618,748,418,698,69340.900
19 mar 20248,458,678,418,648,64280.700
18 mar 20248,638,818,458,468,46352.700
15 mar 20248,528,678,408,628,621.447.300
14 mar 20248,608,688,328,638,63456.800
13 mar 20248,498,788,468,678,67311.000
12 mar 20248,478,558,328,518,51306.800
11 mar 20248,798,798,498,508,50257.000
08 mar 20248,938,968,668,838,83374.400
07 mar 20249,059,068,768,848,84294.300
06 mar 20248,779,298,689,019,01567.500
05 mar 20248,888,958,658,708,70353.400
04 mar 20249,179,228,969,009,00348.900
01 mar 20248,859,198,679,159,15592.100
29 feb 20248,778,998,648,948,94400.200
28 feb 20248,478,848,458,608,60467.400
27 feb 20248,628,768,508,528,52294.000
26 feb 20248,418,568,348,528,52411.100
23 feb 20248,568,748,418,468,46345.100
22 feb 20248,548,778,528,568,56436.000
21 feb 20248,518,668,368,568,56412.400
20 feb 20249,109,148,538,548,54588.400
16 feb 20249,479,569,249,249,24501.500
15 feb 20249,719,789,349,559,551.212.300
14 feb 20249,099,638,929,529,521.467.400
13 feb 20248,418,487,968,088,08574.500
12 feb 20248,108,728,078,658,65509.000
09 feb 20247,958,097,898,078,07318.400
08 feb 20247,707,957,667,957,95205.800
07 feb 20247,827,877,617,677,67271.200
06 feb 20247,647,827,647,827,82221.800
05 feb 20247,647,757,447,677,67268.500
02 feb 20247,717,797,577,687,68234.400
01 feb 20247,657,887,657,827,82312.800
31 ene 20248,038,067,647,647,64322.300
30 ene 20247,888,057,828,038,03235.900
29 ene 20247,747,897,697,877,87340.700
26 ene 20247,967,967,757,787,78195.900
25 ene 20247,747,947,697,897,89299.400
24 ene 20247,597,707,527,617,61259.700
23 ene 20247,577,677,417,497,49337.400
22 ene 20247,337,557,337,537,53216.500
19 ene 20247,177,277,017,267,26282.600
18 ene 20247,277,277,107,127,12293.000
17 ene 20247,357,397,227,267,26275.200
16 ene 20247,477,497,367,467,46265.300
12 ene 20247,577,607,457,487,48229.100
11 ene 20247,527,527,407,457,45244.700
10 ene 20247,547,577,477,557,55362.400
09 ene 20247,717,717,547,587,58245.600
08 ene 20247,757,827,627,817,81221.900
05 ene 20247,788,027,377,777,77504.800
04 ene 20247,928,067,877,907,90295.000
03 ene 20247,548,037,467,907,90641.900
02 ene 20247,667,777,577,627,62250.700
29 dic 20237,717,747,557,687,68273.300
28 dic 20237,777,887,637,707,70295.200
27 dic 20237,737,747,627,677,67200.300
26 dic 20237,627,787,567,737,73233.700
22 dic 20237,617,677,507,637,63260.000
21 dic 20237,397,537,377,487,48274.800
20 dic 20237,477,597,357,367,36333.800
19 dic 20237,317,517,317,457,45320.000
18 dic 20237,397,397,247,277,27315.300
15 dic 20237,597,597,387,387,38913.200
14 dic 20237,437,627,347,447,44384.500
13 dic 20236,947,346,937,327,32426.000
12 dic 20236,976,996,856,966,96245.500
11 dic 20237,047,116,946,996,99328.800
08 dic 20236,967,086,957,027,02167.300
07 dic 20236,837,246,816,996,99378.400
06 dic 20236,907,016,786,816,81335.400
05 dic 20237,177,196,866,876,87298.700
04 dic 20236,967,266,877,167,16310.200
01 dic 20236,736,936,656,926,92354.000
30 nov 20236,876,916,606,726,72570.600
29 nov 20236,796,966,776,856,85377.900
28 nov 20236,786,896,716,726,72348.500
27 nov 20236,856,876,736,786,78404.900
24 nov 20236,596,926,566,896,89205.900
22 nov 20236,486,646,446,576,57325.800
21 nov 20236,536,846,436,476,47301.700
20 nov 20236,546,626,406,586,58243.600
17 nov 20236,586,606,456,546,54409.100
16 nov 20236,466,546,346,486,48364.200
15 nov 20236,576,766,476,506,50452.100
14 nov 20236,496,646,426,576,57596.900
13 nov 20236,316,496,126,256,25521.500
10 nov 20236,426,506,286,346,34617.700
09 nov 20236,356,536,286,406,40710.900
08 nov 20236,506,616,126,256,25648.600
07 nov 20237,227,596,366,486,481.121.300
06 nov 20237,607,607,427,507,50296.300
03 nov 20237,827,937,537,557,55517.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...