Great Lakes Dredge & Dock Corporation
GLDDNASDAQIndustrials
$17.00
+$0.00(+0.00%)
Market Cap$1.1B
P/E Ratio—
52W High$17.02
52W Low$7.51
Great Lakes Dredge & Dock Corporation (GLDD) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
gldd · EOD price history · split-adj. · FMP · as of Apr 1, 2026
5-Year High5Y
$17.02
Mar 31, 2026
-0.1% from here
5-Year Low5Y
$4.75
Mar 23, 2023
+258.3% from low
IPO Priceadj.
$6.45
Dec 27, 2006
+163.6% since IPO
1 Year Ago
$11.48
Jun 9, 2025
+48.1% in 1Y
5 Years Ago
$15.14
Jun 8, 2021
+12.3% in 5Y
10 Years Ago
$5.08
Jun 8, 2016
+234.6% in 10Y
Historical Price Data · GLDD
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 2.8M | +0.00% |
| Mar 31, 2026 | $16.98 | $17.02 | $16.98 | $17.00 | $17.00 | 2.8M | +0.12% |
| Mar 30, 2026 | $16.97 | $16.99 | $16.97 | $16.97 | $16.97 | 1.7M | +0.00% |
| Mar 27, 2026 | $16.97 | $16.98 | $16.96 | $16.97 | $16.97 | 1.9M | +0.00% |
| Mar 26, 2026 | $16.97 | $16.98 | $16.96 | $16.97 | $16.97 | 1.9M | +0.00% |
| Mar 25, 2026 | $16.98 | $16.99 | $16.97 | $16.98 | $16.98 | 828K | +0.00% |
| Mar 24, 2026 | $16.96 | $16.99 | $16.95 | $16.97 | $16.97 | 2.2M | +0.06% |
| Mar 23, 2026 | $16.97 | $16.98 | $16.95 | $16.95 | $16.95 | 1.7M | -0.12% |
| Mar 20, 2026 | $16.97 | $16.97 | $16.94 | $16.94 | $16.94 | 3.3M | -0.18% |
| Mar 19, 2026 | $16.94 | $16.98 | $16.93 | $16.95 | $16.95 | 1.4M | +0.06% |
| Mar 18, 2026 | $16.96 | $16.98 | $16.93 | $16.93 | $16.93 | 1.5M | -0.18% |
| Mar 17, 2026 | $16.94 | $16.96 | $16.93 | $16.95 | $16.95 | 1.3M | +0.06% |
| Mar 16, 2026 | $16.94 | $16.95 | $16.92 | $16.93 | $16.93 | 2.7M | -0.06% |
| Mar 13, 2026 | $16.96 | $16.96 | $16.92 | $16.92 | $16.92 | 3.2M | -0.24% |
| Mar 12, 2026 | $16.93 | $16.95 | $16.93 | $16.95 | $16.95 | 1.2M | +0.12% |
| Mar 11, 2026 | $16.94 | $16.95 | $16.93 | $16.95 | $16.95 | 872K | +0.06% |
| Mar 10, 2026 | $16.95 | $16.96 | $16.92 | $16.94 | $16.94 | 1.9M | -0.06% |
| Mar 9, 2026 | $16.92 | $16.97 | $16.92 | $16.95 | $16.95 | 2.3M | +0.18% |
| Mar 6, 2026 | $16.93 | $16.95 | $16.92 | $16.94 | $16.94 | 2.8M | +0.06% |
| Mar 5, 2026 | $16.95 | $16.97 | $16.93 | $16.93 | $16.93 | 1.7M | -0.12% |
Showing 1–20 of 1,209 records
Annual Stock Price Performance · GLDD
Jan 1 → Dec 31 · 6 years2026+28.3%$13.25 → $17.00
+28.3%
2025+14.6%$11.45 → $13.12
+14.6%
2024+47.4%$7.66 → $11.29
+47.4%
2023+27.8%$6.01 → $7.68
+27.8%
2022-62.2%$15.74 → $5.95
-62.2%
2021+3.9%$15.13 → $15.72
+3.9%
Best Year2024 · +47.4%
Worst Year2022 · -62.2%
Positive Years5 / 6
Avg Annual Return+10.0%
6Y Total Return+12.4%
6Y CAGR~+2.0% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$909.30+0.00%
Mkt Cap $418.9B
GE Aerospace
GE
$327.58+0.00%
Mkt Cap $342.3B
RTX Corporation
RTX
$180.96+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.36+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.37+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$586.62+0.00%
Mkt Cap $158.3B
Eaton Corporation plc
ETN
$399.60+0.00%
Mkt Cap $155.2B
Honeywell International Inc.
HON
$214.23+0.00%
Mkt Cap $135.7B
Lockheed Martin Corporation
LMT
$522.64+0.00%
Mkt Cap $120.5B
Vertiv Holdings Co
VRT
$304.04+0.00%
Mkt Cap $116.8BWhat If You Invested in GLDD?
If you invested $1,000 in GLDD 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,346
Total Return+234.6%
CAGR~+12.8% / yr
Profit+$2,346
Based on Jun 8, 2016 · $5.08Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Great Lakes Dredge & Dock Corporation (GLDD) is classified under Industrials and trades on NASDAQ. The quote snapshot on this page shows a last price of $17.00. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
GLDD price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
GLDD historical stock pricesFMP EOD datasplit-adjusted OHLCV