Premium
Great Lakes Dredge & Dock Corporation (5GL)
TG
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 11.9 | 11.9 | 11.9 | 150 | 11.9 | DE |
| 4 | 0.9 | 8.18181818182 | 11 | 11.9 | 11 | 283 | 11.42941176 | DE |
| 12 | 1 | 9.17431192661 | 10.9 | 11.9 | 10.4 | 363 | 10.93328082 | DE |
| 26 | 3.75 | 46.0122699387 | 8.15 | 11.9 | 7.5 | 290 | 10.12560275 | DE |
| 52 | 4.35 | 57.6158940397 | 7.55 | 11.9 | 6.4 | 362 | 8.58801464 | DE |
| 156 | 4.35 | 57.6158940397 | 7.55 | 11.9 | 6.4 | 362 | 8.58801464 | DE |
| 260 | 4.35 | 57.6158940397 | 7.55 | 11.9 | 6.4 | 362 | 8.58801464 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733261220 | 11.9 | 0 | 0.00 | 11.9 | 11.9 | 11.9 | 0 |
| 1733174820 | 11.9 | 0 | 0.00 | 11.9 | 11.9 | 11.9 | 0 |
| 1732915620 | 11.9 | 0 | 0.00 | 11.9 | 11.9 | 11.9 | 0 |
| 1732829220 | 11.9 | 0 | 0.00 | 11.9 | 11.9 | 11.9 | 0 |
| 1732742820 | 11.9 | 0.5 | 4.39 | 11.9 | 11.9 | 11.9 | 150 |
| 1732656420 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
| 1732570020 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
| 1732310820 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
| 1732224420 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
| 1732138020 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
| 1732051620 | 11.4 | 0.1 | 0.88 | 11.4 | 11.4 | 11.4 | 200 |
| 1731965160 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 0 |
| 1731705960 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 0 |
| 1731619560 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 0 |
| 1731533160 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 0 |
| 1731446760 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 0 |
| 1731360360 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 0 |
| 1731101160 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 0 |
| 1731014760 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 0 |
| 1730928360 | 11.3 | 0.4 | 3.67 | 11 | 11.3 | 11 | 500 |
| 1730838420 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1730752020 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1730492820 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1730406420 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1730320020 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1730233620 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1730147220 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1729888020 | 10.9 | -0.1 | -0.91 | 10.9 | 10.9 | 10.9 | 254 |
| 1729801560 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1729715160 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1729628760 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1729542360 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1729283160 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1729196760 | 11 | 0.6 | 5.77 | 11 | 11 | 11 | 250 |
| 1729110360 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1729023960 | 10.4 | -0.2 | -1.89 | 10.4 | 10.4 | 10.4 | 175 |
| 1728937620 | 10.6 | 1.65 | 18.44 | 10.9 | 10.9 | 10.5 | 1010 |
| 1728630000 | 8.9499999 | 0 | 0.00 | 8.9499999 | 8.9499999 | 8.9499999 | 0 |
| 1728543600 | 8.9499999 | 0 | 0.00 | 8.9499999 | 8.9499999 | 8.9499999 | 0 |
| 1728457200 | 8.9499999 | 0 | 0.00 | 8.9499999 | 8.9499999 | 8.9499999 | 0 |
| 1728370800 | 8.9499999 | 0 | 0.00 | 8.9499999 | 8.9499999 | 8.9499999 | 0 |
| 1728284400 | 8.9499999 | 0 | 0.00 | 8.9499999 | 8.9499999 | 8.9499999 | 0 |
| 1728025200 | 8.9499999 | 0 | 0.00 | 8.9499999 | 8.9499999 | 8.9499999 | 0 |
| 1727938800 | 8.9499999 | 0 | 0.00 | 8.9499999 | 8.9499999 | 8.9499999 | 0 |
| 1727852400 | 8.9499999 | 0 | 0.00 | 8.9499999 | 8.9499999 | 8.9499999 | 0 |
| 1727766000 | 8.9499999 | 0 | 0.00 | 8.9499999 | 8.9499999 | 8.9499999 | 0 |
| 1727679600 | 8.9499999 | 0 | 0.00 | 8.9499999 | 8.9499999 | 8.9499999 | 0 |
| 1727420400 | 8.9499999 | 0 | 0.00 | 8.9499999 | 8.9499999 | 8.9499999 | 0 |
| 1727334000 | 8.9499999 | 0 | 0.00 | 8.9499999 | 8.9499999 | 8.9499999 | 0 |
| 1727247600 | 8.9499999 | 0 | 0.00 | 8.9499999 | 8.9499999 | 8.9499999 | 0 |
| 1727161200 | 8.9499999 | 0 | 0.00 | 8.9499999 | 8.9499999 | 8.9499999 | 0 |
| 1727074800 | 8.9499999 | 0 | 0.00 | 8.9499999 | 8.9499999 | 8.9499999 | 0 |
| 1726815600 | 8.9499999 | 0 | 0.00 | 8.9499999 | 8.9499999 | 8.9499999 | 0 |
| 1726729200 | 8.9499999 | 0 | 0.00 | 8.9499999 | 8.9499999 | 8.9499999 | 0 |
| 1726642800 | 8.9499999 | 0 | 0.00 | 8.9499999 | 8.9499999 | 8.9499999 | 0 |
| 1726556400 | 8.9499999 | 0 | 0.00 | 8.9499999 | 8.9499999 | 8.9499999 | 0 |
| 1726470000 | 8.9499999 | 0 | 0.00 | 8.9499999 | 8.9499999 | 8.9499999 | 0 |
| 1726210800 | 8.9499999 | 0 | 0.00 | 8.9499999 | 8.9499999 | 8.9499999 | 0 |
| 1726124400 | 8.9499999 | 0 | 0.00 | 8.9499999 | 8.9499999 | 8.9499999 | 0 |
| 1726038000 | 8.9499999 | 0 | 0.00 | 8.9499999 | 8.9499999 | 8.9499999 | 0 |
| 1725951600 | 8.9499999 | 0 | 0.00 | 8.9499999 | 8.9499999 | 8.9499999 | 0 |
| 1725865200 | 8.9499999 | 0 | 0.00 | 8.9499999 | 8.9499999 | 8.9499999 | 0 |
| 1725606000 | 8.9499999 | 0 | 0.00 | 8.9499999 | 8.9499999 | 8.9499999 | 0 |
| 1725519600 | 8.9499999 | 0 | 0.00 | 8.9499999 | 8.9499999 | 8.9499999 | 0 |
| 1725433200 | 8.9499999 | 0 | 0.00 | 8.9499999 | 8.9499999 | 8.9499999 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
