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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
gldd · 日线历史（复权）· FMP · 截至 2026年4月1日
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
$911.58+0.00%
Mkt Cap $419.9B
GE Aerospace
GE
$323.35+0.00%
Mkt Cap $337.8B
RTX Corporation
RTX
$180.05+0.00%
Mkt Cap $242.5B
The Boeing Company
BA
$216.74+0.00%
Mkt Cap $170.9B
Union Pacific Corporation
UNP
$272.50+0.00%
Mkt Cap $161.8B
Deere & Company
DE
$586.36+0.00%
Mkt Cap $158.3B
Eaton Corporation plc
ETN
$403.86+0.00%
Mkt Cap $156.8B
Honeywell International Inc.
HON
$212.28+0.00%
Mkt Cap $134.5B
Lockheed Martin Corporation
LMT
$522.53+0.00%
Mkt Cap $120.5B
Vertiv Holdings Co
VRT
$305.52+0.00%
Mkt Cap $117.4BWhat 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.
关于价格历史与 OHLCV 数据
Great Lakes Dredge & Dock Corporation（GLDD）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $17.00。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GLDD 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GLDD 历史股价FMP 日线复权 OHLCV