Great Lakes Dredge Stock Price History
| GLDD Stock | USD 11.00 0.12 1.08% |
Below is the normalized historical share price chart for Great Lakes Dredge extending back to December 27, 2006. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Great Lakes stands at 11.00, as last reported on the 16th of February 2025, with the highest price reaching 11.21 and the lowest price hitting 10.91 during the day.
If you're considering investing in Great Stock, it is important to understand the factors that can impact its price. Great Lakes Dredge holds Efficiency (Sharpe) Ratio of -0.0645, which attests that the entity had a -0.0645 % return per unit of risk over the last 3 months. Great Lakes Dredge exposes twenty-four different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check out Great Lakes' Risk Adjusted Performance of (0.06), market risk adjusted performance of (0.29), and Standard Deviation of 2.02 to validate the risk estimate we provide.
At present, Great Lakes' Stock Based Compensation To Revenue is projected to increase slightly based on the last few years of reporting. . At present, Great Lakes' Price To Operating Cash Flows Ratio is projected to increase significantly based on the last few years of reporting. The current year's Price Cash Flow Ratio is expected to grow to 10.17, whereas Price Book Value Ratio is forecasted to decline to 1.45. Great Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 27th of December 2006 | 200 Day MA 10.376 | 50 Day MA 11.6688 | Beta 1.158 |
Great |
Sharpe Ratio = -0.0645
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | GLDD |
Estimated Market Risk
| 2.02 actual daily | 18 82% of assets are more volatile |
Expected Return
| -0.13 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.06 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Great Lakes is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Great Lakes by adding Great Lakes to a well-diversified portfolio.
Price Book 1.7395 | Enterprise Value Ebitda 8.8641 | Price Sales 0.9978 | Shares Float 62.4 M | Wall Street Target Price 14.6667 |
Great Lakes Stock Price History Chart
There are several ways to analyze Great Stock price data. The simplest method is using a basic Great candlestick price chart, which shows Great Lakes price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | December 11, 2024 | 12.73 |
| Lowest Price | January 28, 2025 | 10.76 |
Great Lakes February 16, 2025 Stock Price Synopsis
Various analyses of Great Lakes' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Great Stock. It can be used to describe the percentage change in the price of Great Lakes from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Great Stock.| Great Lakes Price Action Indicator | (0.12) | |
| Great Lakes Price Daily Balance Of Power | (0.40) | |
| Great Lakes Price Rate Of Daily Change | 0.99 |
Great Lakes February 16, 2025 Stock Price Analysis
Great Stock Price History Data
The price series of Great Lakes for the period between Mon, Nov 18, 2024 and Sun, Feb 16, 2025 has a statistical range of 1.97 with a coefficient of variation of 4.8. Under current investment horizon, the daily prices are spread out with arithmetic mean of 11.84. The median price for the last 90 days is 11.77. The company completed dividends distribution on 2012-12-19.| Open | High | Low | Close | Volume | ||
02/16/2025 | 11.18 | 11.21 | 10.91 | 11.00 | ||
| 02/14/2025 | 11.18 | 11.21 | 10.91 | 11.00 | 320,291 | |
| 02/13/2025 | 11.35 | 11.37 | 10.98 | 11.12 | 429,044 | |
| 02/12/2025 | 11.14 | 11.30 | 11.09 | 11.22 | 334,081 | |
| 02/11/2025 | 11.57 | 11.72 | 11.33 | 11.43 | 320,241 | |
| 02/10/2025 | 11.50 | 11.80 | 11.45 | 11.75 | 392,309 | |
| 02/07/2025 | 11.50 | 11.59 | 11.37 | 11.41 | 391,697 | |
| 02/06/2025 | 11.30 | 11.53 | 11.23 | 11.46 | 445,009 | |
| 02/05/2025 | 10.98 | 11.30 | 10.98 | 11.27 | 352,723 | |
| 02/04/2025 | 10.75 | 11.00 | 10.72 | 10.98 | 237,551 | |
| 02/03/2025 | 10.85 | 10.96 | 10.68 | 10.82 | 271,289 | |
| 01/31/2025 | 11.14 | 11.14 | 10.88 | 10.99 | 282,228 | |
| 01/30/2025 | 11.09 | 11.21 | 11.03 | 11.15 | 328,626 | |
| 01/29/2025 | 10.76 | 11.05 | 10.76 | 10.98 | 216,164 | |
| 01/28/2025 | 11.20 | 11.21 | 10.75 | 10.76 | 437,079 | |
| 01/27/2025 | 11.64 | 11.75 | 11.12 | 11.15 | 446,798 | |
| 01/24/2025 | 12.01 | 12.02 | 11.70 | 11.77 | 305,118 | |
| 01/23/2025 | 12.13 | 12.19 | 12.00 | 12.07 | 253,136 | |
| 01/22/2025 | 12.44 | 12.50 | 12.14 | 12.17 | 379,070 | |
| 01/21/2025 | 12.24 | 12.54 | 12.14 | 12.44 | 608,624 | |
| 01/17/2025 | 12.10 | 12.24 | 11.91 | 12.02 | 650,701 | |
| 01/16/2025 | 11.83 | 12.03 | 11.79 | 12.02 | 347,268 | |
| 01/15/2025 | 11.91 | 12.01 | 11.64 | 11.77 | 321,553 | |
| 01/14/2025 | 11.27 | 11.68 | 11.27 | 11.67 | 322,726 | |
| 01/13/2025 | 11.00 | 11.25 | 10.95 | 11.23 | 322,916 | |
| 01/10/2025 | 11.17 | 11.17 | 10.94 | 11.08 | 336,408 | |
| 01/08/2025 | 11.28 | 11.41 | 11.10 | 11.37 | 336,744 | |
| 01/07/2025 | 11.64 | 11.64 | 11.15 | 11.37 | 330,616 | |
| 01/06/2025 | 11.84 | 11.88 | 11.60 | 11.62 | 365,967 | |
| 01/03/2025 | 11.68 | 11.80 | 11.60 | 11.77 | 403,361 | |
| 01/02/2025 | 11.45 | 11.85 | 11.30 | 11.66 | 578,918 | |
| 12/31/2024 | 11.42 | 11.45 | 11.24 | 11.29 | 321,315 | |
| 12/30/2024 | 11.21 | 11.41 | 11.01 | 11.32 | 360,801 | |
| 12/27/2024 | 11.64 | 11.72 | 11.21 | 11.31 | 358,322 | |
| 12/26/2024 | 11.64 | 11.75 | 11.50 | 11.74 | 258,689 | |
| 12/24/2024 | 11.55 | 11.68 | 11.46 | 11.64 | 185,667 | |
| 12/23/2024 | 11.64 | 11.70 | 11.42 | 11.55 | 406,546 | |
| 12/20/2024 | 11.39 | 11.97 | 11.39 | 11.72 | 1,073,779 | |
| 12/19/2024 | 11.67 | 11.71 | 11.33 | 11.55 | 474,193 | |
| 12/18/2024 | 11.95 | 12.20 | 11.30 | 11.43 | 532,367 | |
| 12/17/2024 | 12.00 | 12.01 | 11.70 | 11.88 | 441,818 | |
| 12/16/2024 | 11.98 | 12.14 | 11.89 | 12.09 | 285,244 | |
| 12/13/2024 | 11.95 | 12.02 | 11.76 | 11.98 | 428,323 | |
| 12/12/2024 | 12.67 | 12.67 | 11.94 | 11.98 | 417,163 | |
| 12/11/2024 | 12.74 | 12.79 | 12.48 | 12.73 | 471,149 | |
| 12/10/2024 | 12.68 | 12.80 | 12.38 | 12.66 | 382,301 | |
| 12/09/2024 | 12.50 | 12.77 | 12.36 | 12.69 | 433,886 | |
| 12/06/2024 | 12.83 | 12.83 | 12.47 | 12.49 | 221,010 | |
| 12/05/2024 | 12.72 | 12.89 | 12.61 | 12.69 | 258,049 | |
| 12/04/2024 | 12.54 | 12.72 | 12.39 | 12.71 | 453,053 | |
| 12/03/2024 | 12.48 | 12.52 | 12.30 | 12.47 | 354,574 | |
| 12/02/2024 | 12.59 | 12.74 | 12.49 | 12.52 | 263,456 | |
| 11/29/2024 | 12.58 | 12.71 | 12.55 | 12.63 | 193,937 | |
| 11/27/2024 | 12.53 | 12.61 | 12.42 | 12.52 | 250,415 | |
| 11/26/2024 | 12.42 | 12.69 | 12.35 | 12.53 | 640,894 | |
| 11/25/2024 | 12.50 | 12.61 | 12.30 | 12.48 | 922,412 | |
| 11/22/2024 | 12.25 | 12.52 | 12.23 | 12.33 | 518,089 | |
| 11/21/2024 | 12.27 | 12.41 | 11.97 | 12.32 | 727,984 | |
| 11/20/2024 | 12.31 | 12.35 | 11.97 | 12.22 | 243,427 | |
| 11/19/2024 | 11.92 | 12.36 | 11.86 | 12.31 | 450,958 | |
| 11/18/2024 | 11.94 | 12.12 | 11.87 | 12.06 | 322,001 |
About Great Lakes Stock history
Great Lakes investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Great is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Great Lakes Dredge will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Great Lakes stock prices may prove useful in developing a viable investing in Great Lakes
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 77 M | 51.4 M | |
| Net Loss | -39.2 M | -37.2 M |
Great Lakes Quarterly Net Working Capital |
|
Great Lakes Stock Technical Analysis
Great Lakes technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run CEOs Directory Now
CEOs DirectoryScreen CEOs from public companies around the world |
| All Next | Launch Module |
Great Lakes Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Great Lakes' price direction in advance. Along with the technical and fundamental analysis of Great Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Great to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | (0.06) | |||
| Jensen Alpha | (0.21) | |||
| Total Risk Alpha | (0.21) | |||
| Treynor Ratio | (0.30) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for Great Stock analysis
When running Great Lakes' price analysis, check to measure Great Lakes' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Great Lakes is operating at the current time. Most of Great Lakes' value examination focuses on studying past and present price action to predict the probability of Great Lakes' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Great Lakes' price. Additionally, you may evaluate how the addition of Great Lakes to your portfolios can decrease your overall portfolio volatility.
| Portfolio Analyzer Portfolio analysis module that provides access to portfolio diagnostics and optimization engine | |
| ETF Categories List of ETF categories grouped based on various criteria, such as the investment strategy or type of investments | |
| Fundamentals Comparison Compare fundamentals across multiple equities to find investing opportunities | |
| Insider Screener Find insiders across different sectors to evaluate their impact on performance | |
| Sign In To Macroaxis Sign in to explore Macroaxis' wealth optimization platform and fintech modules | |
| Portfolio Volatility Check portfolio volatility and analyze historical return density to properly model market risk | |
| Crypto Correlations Use cryptocurrency correlation module to diversify your cryptocurrency portfolio across multiple coins | |
| Headlines Timeline Stay connected to all market stories and filter out noise. Drill down to analyze hype elasticity | |
| Transaction History View history of all your transactions and understand their impact on performance |