Great Lakes Dredge & Dock Corporation (GLDD) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
GLDD Historical Performance
Short-Term Returns
GLDD Stock Price Trajectory (2011–2026)
As of May 8, 2026, Great Lakes Dredge & Dock Corporation (GLDD) trades at $17.00, representing a +72.1% return over the past year. The stock has delivered a +19.7% total return over five years (+3.7% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $17.02 on March 31, 2026. From this peak, GLDD has corrected -0.1%, currently trading 29% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers CIVI (+1.3% 1Y), GVA (+74.0% 1Y), and PRIM (+61.9% 1Y), GLDD has underperformed the peer group average. Compare GLDD vs CIVI →
GLDD Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-04-01 | 17.00 | 17.00 | 17.00 | 17.00 | 2.77M | 0.00% |
| 2026-03-31 | 16.98 | 17.02 | 16.98 | 17.00 | 2.51M | +0.18% |
| 2026-03-30 | 16.98 | 16.98 | 16.97 | 16.97 | 1.68M | 0.00% |
| 2026-03-27 | 16.98 | 16.98 | 16.96 | 16.97 | 1.88M | 0.00% |
| 2026-03-26 | 16.98 | 16.98 | 16.96 | 16.97 | 1.80M | -0.06% |
| 2026-03-25 | 16.98 | 16.99 | 16.97 | 16.98 | 821K | +0.06% |
| 2026-03-24 | 16.96 | 16.98 | 16.95 | 16.97 | 2.16M | +0.12% |
| 2026-03-23 | 16.98 | 16.98 | 16.95 | 16.95 | 1.67M | +0.06% |
| 2026-03-20 | 16.95 | 16.97 | 16.94 | 16.94 | 2.38M | -0.06% |
| 2026-03-19 | 16.94 | 16.98 | 16.93 | 16.95 | 1.35M | +0.12% |
| 2026-03-18 | 16.96 | 16.98 | 16.93 | 16.93 | 1.45M | -0.12% |
| 2026-03-17 | 16.93 | 16.96 | 16.93 | 16.95 | 1.26M | +0.12% |
| 2026-03-16 | 16.94 | 16.95 | 16.92 | 16.93 | 2.73M | +0.06% |
| 2026-03-13 | 16.96 | 16.96 | 16.92 | 16.92 | 3.17M | -0.18% |
| 2026-03-12 | 16.93 | 16.95 | 16.93 | 16.95 | 1.17M | 0.00% |
| 2026-03-11 | 16.94 | 16.95 | 16.93 | 16.95 | 751K | +0.06% |
| 2026-03-10 | 16.95 | 16.96 | 16.92 | 16.94 | 1.81M | -0.06% |
| 2026-03-09 | 16.92 | 16.97 | 16.92 | 16.95 | 2.25M | +0.06% |
| 2026-03-06 | 16.93 | 16.95 | 16.93 | 16.94 | 2.82M | +0.06% |
| 2026-03-05 | 16.95 | 16.96 | 16.93 | 16.93 | 1.48M | -0.12% |
| 2026-03-04 | 16.97 | 16.98 | 16.95 | 16.95 | 1.68M | -0.18% |
| 2026-03-03 | 16.91 | 16.98 | 16.91 | 16.98 | 2.52M | +0.41% |
| 2026-03-02 | 16.93 | 16.98 | 16.91 | 16.91 | 1.55M | -0.24% |
| 2026-02-27 | 16.91 | 16.96 | 16.90 | 16.95 | 1.41M | +0.24% |
| 2026-02-26 | 16.91 | 16.93 | 16.90 | 16.91 | 1.50M | +0.06% |
| 2026-02-25 | 16.95 | 16.96 | 16.90 | 16.90 | 891K | -0.24% |
| 2026-02-24 | 16.91 | 16.97 | 16.88 | 16.94 | 1.41M | +0.41% |
| 2026-02-23 | 16.89 | 16.92 | 16.87 | 16.87 | 1.10M | -0.12% |
| 2026-02-20 | 16.89 | 16.91 | 16.88 | 16.89 | 16 | +0.06% |
| 2026-02-19 | 16.88 | 16.92 | 16.88 | 16.88 | 1.73M | +0.06% |
See GLDD's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs GLDD Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare GLDD vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonGLDD — Frequently Asked Questions
Quick answers to the most common questions about buying GLDD stock.
How has GLDD stock performed recently?
GLDD returned +72.1% over the past year, beating its 5-year annualized CAGR of +3.7%. The stock trades above its 200-day moving average, confirming the uptrend.
What is GLDD's all-time high price?
Great Lakes Dredge & Dock Corporation reached $17.02 on 2026-03-31. The 52-week high is $17.02. Current 1-year return of +72.1% places the stock closer to historical peaks.
Where can I download GLDD historical price data?
This page provides GLDD daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.