Friday, 19 April 2024
Great Lakes Dredge & Dock Corporation
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/22 | 7.570 | 7.590 | 7.300 | 7.410 | 290,500 |
| 13/10/22 | 7.190 | 7.608 | 7.030 | 7.570 | 387,300 |
| 12/10/22 | 7.210 | 7.340 | 7.080 | 7.270 | 498,000 |
| 11/10/22 | 7.320 | 7.357 | 7.195 | 7.210 | 306,500 |
| 10/10/22 | 7.590 | 7.610 | 7.360 | 7.370 | 229,400 |
| 07/10/22 | 7.730 | 7.730 | 7.430 | 7.520 | 286,800 |
| 06/10/22 | 7.720 | 7.830 | 7.690 | 7.730 | 279,700 |
| 05/10/22 | 7.950 | 7.960 | 7.695 | 7.800 | 286,100 |
| 04/10/22 | 8.110 | 8.250 | 8.000 | 8.090 | 328,200 |
| 03/10/22 | 7.580 | 7.950 | 7.520 | 7.900 | 422,000 |
| 30/09/22 | 7.950 | 8.050 | 7.570 | 7.580 | 328,700 |
| 29/09/22 | 8.040 | 8.040 | 7.610 | 7.900 | 570,200 |
| 28/09/22 | 8.070 | 8.210 | 8.060 | 8.160 | 302,300 |
| 26/09/22 | 8.200 | 8.400 | 8.120 | 8.310 | 252,900 |
| 23/09/22 | 8.500 | 8.500 | 7.975 | 8.220 | 447,900 |
| 22/09/22 | 8.970 | 9.010 | 8.560 | 8.560 | 392,400 |
| 21/09/22 | 9.320 | 9.355 | 8.900 | 8.930 | 357,100 |
| 20/09/22 | 9.670 | 9.670 | 9.200 | 9.320 | 277,200 |
| 19/09/22 | 9.760 | 9.800 | 9.692 | 9.750 | 284,200 |
| 16/09/22 | 9.740 | 9.840 | 9.590 | 9.800 | 704,900 |
| 15/09/22 | 9.710 | 9.900 | 9.700 | 9.810 | 159,200 |
| 14/09/22 | 9.700 | 9.755 | 9.610 | 9.720 | 211,200 |
| 13/09/22 | 9.720 | 9.730 | 9.630 | 9.690 | 200,600 |
| 12/09/22 | 9.870 | 9.900 | 9.765 | 9.830 | 234,500 |
| 09/09/22 | 9.690 | 9.820 | 9.680 | 9.790 | 186,900 |
| 08/09/22 | 9.550 | 9.700 | 9.481 | 9.680 | 176,100 |
| 07/09/22 | 9.400 | 9.690 | 9.370 | 9.650 | 184,900 |
| 06/09/22 | 9.450 | 9.530 | 9.300 | 9.400 | 303,500 |
| 02/09/22 | 9.560 | 9.770 | 9.390 | 9.430 | 247,500 |
| 01/09/22 | 9.500 | 9.670 | 9.440 | 9.540 | 282,400 |
| 31/08/22 | 9.800 | 9.800 | 9.520 | 9.570 | 298,200 |
| 30/08/22 | 9.990 | 9.990 | 9.640 | 9.750 | 248,100 |
| 29/08/22 | 9.910 | 10.000 | 9.850 | 9.930 | 186,600 |
| 26/08/22 | 10.260 | 10.260 | 9.900 | 9.990 | 434,800 |
| 25/08/22 | 10.29 | 10.58 | 10.22 | 10.30 | 633,300 |
| 24/08/22 | 10.10 | 10.32 | 10.01 | 10.30 | 267,000 |
| 23/08/22 | 10.07 | 10.11 | 10.02 | 10.08 | 278,300 |
| 22/08/22 | 10.08 | 10.19 | 9.99 | 10.04 | 237,300 |
| 19/08/22 | 10.24 | 10.30 | 10.11 | 10.22 | 288,400 |
| 18/08/22 | 10.34 | 10.40 | 10.19 | 10.32 | 510,900 |
| 17/08/22 | 10.47 | 10.55 | 10.25 | 10.28 | 401,400 |
| 16/08/22 | 10.47 | 10.65 | 10.43 | 10.56 | 518,300 |
| 15/08/22 | 10.43 | 10.61 | 10.26 | 10.53 | 355,200 |
| Code | Last | Change |
|---|
| COMP | 10,321 | 328 |  | 3.08% |
| DJI | 29,635 | 404 | | 1.34% |
| SP500 | 3,583 | 87 | | 2.37% |
| DAX | 12,438 | 82 |  | 0.67% |
| FTSE | 7,488 | 5 | | 0.07% |
| NI225 | 22,420 | 408 | | 1.86% |
| TWI | 67.27 | 0.00 |  | 0.00% |