Indicators

Genl Dynamics (NY: GD )

299.02 +3.27 (+1.11%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	107.34	111.56	107.34	111.18	4,513,797	+4.26(+3.98%)
Jan 28, 2016	107.09	108.08	105.85	106.92	3,013,418	-0.29(-0.27%)
Jan 27, 2016	103.15	112.49	101.95	107.22	7,028,389	+1.35(+1.27%)
Jan 26, 2016	103.30	106.23	103.00	105.87	2,138,516	+2.31(+2.23%)
Jan 25, 2016	104.73	105.00	103.42	103.56	2,151,229	-1.47(-1.40%)
Jan 22, 2016	104.31	105.13	103.69	105.03	1,438,806	+1.70(+1.65%)
Jan 21, 2016	103.38	104.40	102.80	103.33	1,886,960	+0.12(+0.11%)
Jan 20, 2016	104.22	104.80	101.07	103.21	2,601,042	-2.66(-2.51%)
Jan 19, 2016	105.47	106.47	104.81	105.87	1,977,637	+1.16(+1.10%)
Jan 15, 2016	104.58	104.71	104.71	104.71	3,428,211	-2.53(-2.36%)
Jan 14, 2016	107.32	108.17	105.85	107.25	2,061,432	-0.01(-0.01%)
Jan 13, 2016	110.14	110.40	107.07	107.26	1,685,560	-2.29(-2.09%)
Jan 12, 2016	109.50	109.87	108.34	109.54	1,834,550	+0.99(+0.91%)
Jan 11, 2016	108.64	109.28	107.61	108.55	2,515,874	+0.91(+0.84%)
Jan 08, 2016	108.26	109.31	107.38	107.64	2,565,370	-0.50(-0.47%)
Jan 07, 2016	110.54	110.77	107.83	108.15	2,535,178	-3.69(-3.30%)
Jan 06, 2016	111.62	112.55	110.86	111.83	1,906,357	-1.14(-1.01%)
Jan 05, 2016	112.53	113.56	112.06	112.97	1,844,542	+0.47(+0.42%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.