Great Lakes Dredge & Dock Corporation (GLDD) Stock Price History
Historical prices from 2006 to 2026
- 1M
- —
- 3M
- —
- YTD
- +28.2%
- 1Y
- +43.3%
- 3Y
- +30.8%
- 5Y
- +3.1%
Loading 10-year price history...
GLDD Historical Performance
GLDD Annual Returns
Year-by-year price performance · 2006–2026
- 2006 annual price return
- +0.0%
- 2007 annual price return
- +34.2%
- 2008 annual price return
- -51.1%
- 2009 annual price return
- +61.2%
- 2010 annual price return
- +12.0%
- 2011 annual price return
- -25.7%
- 2012 annual price return
- +52.1%
- 2013 annual price return
- -3.4%
- 2014 annual price return
- -4.4%
- 2015 annual price return
- -52.7%
- 2016 annual price return
- +8.8%
- 2017 annual price return
- +20.0%
- 2018 annual price return
- +26.1%
- 2019 annual price return
- +67.6%
- 2020 annual price return
- +13.0%
- 2021 annual price return
- +21.3%
- 2022 annual price return
- -63.0%
- 2023 annual price return
- +33.3%
- 2024 annual price return
- +48.2%
- 2025 annual price return
- +12.5%
- 2026 annual price return
- +28.2%
GLDD Stock Price Trajectory (2006–2026)
As of October 3, 2026, Great Lakes Dredge & Dock Corporation (GLDD) trades at $17.00, representing a +43.3% return over the past year. The stock has delivered a +16.4% total return over five years (+3.1% 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 (-18.7% 1Y), GVA (+9.9% 1Y), and PRIM (-43.2% 1Y), GLDD has underperformed the peer group average. Compare GLDD vs CIVI →
GLDD Historical Price Data · from 2006
Rows 1–50 of 4,845| 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 | 2.77M | +0.18% |
| 2026-03-30 | 16.97 | 16.99 | 16.97 | 16.97 | 1.72M | 0.00% |
| 2026-03-27 | 16.97 | 16.98 | 16.96 | 16.97 | 1.88M | 0.00% |
| 2026-03-26 | 16.97 | 16.98 | 16.96 | 16.97 | 1.87M | -0.06% |
| 2026-03-25 | 16.98 | 16.99 | 16.97 | 16.98 | 828K | +0.06% |
| 2026-03-24 | 16.96 | 16.99 | 16.95 | 16.97 | 2.24M | +0.12% |
| 2026-03-23 | 16.97 | 16.98 | 16.95 | 16.95 | 1.69M | +0.06% |
| 2026-03-20 | 16.97 | 16.97 | 16.94 | 16.94 | 3.32M | -0.06% |
| 2026-03-19 | 16.94 | 16.98 | 16.93 | 16.95 | 1.41M | +0.12% |
| 2026-03-18 | 16.96 | 16.98 | 16.93 | 16.93 | 1.47M | -0.12% |
| 2026-03-17 | 16.94 | 16.96 | 16.93 | 16.95 | 1.28M | +0.12% |
| 2026-03-16 | 16.94 | 16.95 | 16.92 | 16.93 | 2.74M | +0.06% |
| 2026-03-13 | 16.96 | 16.96 | 16.92 | 16.92 | 3.18M | -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 | 872K | +0.06% |
| 2026-03-10 | 16.95 | 16.96 | 16.92 | 16.94 | 1.87M | -0.06% |
| 2026-03-09 | 16.92 | 16.97 | 16.92 | 16.95 | 2.27M | +0.06% |
| 2026-03-06 | 16.93 | 16.95 | 16.92 | 16.94 | 2.84M | +0.06% |
| 2026-03-05 | 16.95 | 16.97 | 16.93 | 16.93 | 1.67M | -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 | 16.90 | 16.91 | 16.88 | 16.89 | 1.86M | +0.06% |
| 2026-02-19 | 16.87 | 16.92 | 16.87 | 16.88 | 1.78M | +0.06% |
| 2026-02-18 | 16.90 | 16.91 | 16.87 | 16.87 | 1.45M | +0.12% |
| 2026-02-17 | 16.91 | 16.93 | 16.85 | 16.85 | 1.95M | -0.24% |
| 2026-02-13 | 16.91 | 16.93 | 16.88 | 16.89 | 3.65M | -0.35% |
| 2026-02-12 | 16.92 | 16.96 | 16.88 | 16.95 | 5.87M | 0.00% |
| 2026-02-11 | 16.94 | 16.99 | 16.86 | 16.95 | 13.11M | +5.02% |
| 2026-02-10 | 16.05 | 16.57 | 15.99 | 16.14 | 697K | +0.50% |
| 2026-02-09 | 15.62 | 16.31 | 15.59 | 16.06 | 636K | +3.08% |
| 2026-02-06 | 15.08 | 15.75 | 15.07 | 15.58 | 639K | +4.63% |
| 2026-02-05 | 14.76 | 15.19 | 14.60 | 14.89 | 696K | -0.60% |
| 2026-02-04 | 15.58 | 15.61 | 14.63 | 14.98 | 720K | -3.10% |
| 2026-02-03 | 15.13 | 15.74 | 15.09 | 15.46 | 591K | +2.25% |
| 2026-02-02 | 14.94 | 15.30 | 14.82 | 15.12 | 779K | +0.93% |
| 2026-01-30 | 15.07 | 15.21 | 14.71 | 14.98 | 659K | -1.90% |
| 2026-01-29 | 15.34 | 15.52 | 14.83 | 15.27 | 645K | -0.33% |
| 2026-01-28 | 15.25 | 15.47 | 14.90 | 15.32 | 1.04M | +0.79% |
| 2026-01-27 | 14.89 | 15.24 | 14.80 | 15.20 | 658K | +2.08% |
| 2026-01-26 | 15.37 | 15.39 | 14.77 | 14.89 | 817K | -3.37% |
| 2026-01-23 | 15.63 | 15.83 | 15.38 | 15.41 | 985K | -2.16% |
| 2026-01-22 | 16.34 | 16.72 | 15.70 | 15.75 | 2.05M | +6.42% |
| 2026-01-21 | 14.82 | 14.84 | 14.35 | 14.80 | 699K | +1.30% |
GLDD Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
GLDD — Frequently Asked Questions
Quick answers to the most common questions about buying GLDD stock.
How has GLDD stock performed recently?
GLDD returned +43.3% over the past year, beating its 5-year annualized CAGR of +3.1%. 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 +43.3% 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 2006-2026, downloadable in CSV format.