EODData

MEMBERSHIP REGISTER LOG IN

FRA, 5GL: Great Lakes Dredge & Dock

04 Nov 2025
LAST:

9.650

CHANGE:
 0.05		OPEN:
9.650		HIGH:
9.650		ASK:
0.000		VOLUME:
500
CHG(%):
0.52		PREV:
9.700		LOW:
9.650		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
04 Nov 259.6509.6509.6509.650500
03 Nov 259.7009.7009.7009.700500
31 Oct 259.8509.8509.8509.850500
30 Oct 259.7509.7509.7509.750500
29 Oct 259.3009.3009.3009.300500
28 Oct 259.3509.3509.3509.350500
27 Oct 259.5509.5509.5509.550500
24 Oct 259.3509.3509.3509.350500
23 Oct 259.4009.4009.4009.400500
22 Oct 259.6009.6009.6009.600500

COMPANY PROFILE

Name:Great Lakes Dredge & Dock
About:Great Lakes Dredge & Dock Corporation provides dredging services in the United States. The company offers capital dredging that consists of port expansion projects; coastal restoration and land reclamations; trench digging for pipelines, tunnels, and cables; and other dredging related to the construction of breakwaters, jetties, canals, and other marine structures. It is also involved in coastal protection projects comprising moving sand from the ocean floor to shoreline locations where erosion threatens shoreline assets; maintenance dredging, which consists of the re-dredging of previously deepened waterways and harbors to remove silt, sand, and other accumulated sediments; lake and river dredging, inland levee and construction dredging, environmental restoration and habitat improvement, and other marine construction projects; and foreign capital projects, such as channel deepening and port infrastructure development. In addition, the company operates hydraulic dredges, hopper dredges, mechanical dredges, unloaders, drill boats, and material and other barges equipment. It serves federal, state, and local governments; foreign governments; and domestic and foreign private concerns comprising utilities, oil and gas, and other energy companies. The company was formerly known as Lydon & Drews Partnership and changed its name to Great Lakes Dredge & Dock Corporation in 1905. Great Lakes Dredge & Dock Corporation was founded in 1890 and is headquartered in Houston, Texas.
Industry:Engineering & Construction
Address:9811 Katy Freeway, Houston, TX, United States, 77024
Website:https://www.gldd.com
ISIN:US3906071093
LEI:549300H65E3MZ1CX0P05

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:10.71 
Forward P/E:8.95 
PEG Ratio:0.29 
Price to Sales:0.81 
Price to Book:1.36 
Profit Margin:0.09 
Operating Margin:0.09 
Return on Assets:0.06 
Return on Equity:0.16 
Revenue:719.52M 
EBITDA:134.54M 
Shares:68.0M 
Market Cap:656.15M 

TECHNICAL INDICATORS

MA5:9.650.0%
MA10:9.551.0%
MA20:9.590.6%
MA50:9.892.5%
MA100:9.831.9%
MA200:9.382.9%
STO9:63.64
STO14:71.43
RSI14:51.06
WPR14:-28.57
MTM14:0.05
ROC14:0.01 
ATR:0.17 
Week High:9.852.1%
Week Low:9.303.8%
Month High:10.205.7%
Month Low:9.152.9%
Year High:12.2026.4%
Year Low:6.8241.6%