Indicators

Genl Dynamics (NY: GD )

299.62 +3.10 (+1.05%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	148.87	150.44	148.60	149.77	1,977,147	+0.77(+0.52%)
Feb 27, 2019	149.05	149.57	148.02	149.00	1,721,655	-0.58(-0.39%)
Feb 26, 2019	152.05	152.25	149.49	149.58	1,618,540	-2.76(-1.81%)
Feb 25, 2019	153.13	153.41	152.20	152.34	1,081,847	+0.53(+0.35%)
Feb 22, 2019	151.49	151.97	151.01	151.81	1,577,964	+0.80(+0.53%)
Feb 21, 2019	153.25	153.37	150.36	151.01	1,113,605	-2.48(-1.62%)
Feb 20, 2019	153.87	154.25	152.61	153.49	1,180,270	-0.29(-0.19%)
Feb 19, 2019	153.98	154.39	152.85	153.78	1,025,640	-0.41(-0.26%)
Feb 15, 2019	151.81	154.33	151.06	154.19	1,389,754	+2.76(+1.82%)
Feb 14, 2019	152.24	152.29	150.89	151.43	958,104	-1.21(-0.80%)
Feb 13, 2019	152.60	153.43	152.23	152.64	1,197,418	+0.63(+0.42%)
Feb 12, 2019	151.01	152.38	150.79	152.01	1,479,832	+1.61(+1.07%)
Feb 11, 2019	151.75	152.13	150.18	150.40	1,318,083	-1.05(-0.69%)
Feb 08, 2019	152.09	152.45	150.72	151.44	2,563,453	-1.29(-0.85%)
Feb 07, 2019	151.44	152.78	149.97	152.74	1,748,331	+0.73(+0.48%)
Feb 06, 2019	151.32	153.56	151.32	152.01	1,341,454	+0.47(+0.31%)
Feb 05, 2019	153.63	153.93	151.33	151.53	1,799,484	-2.10(-1.37%)
Feb 04, 2019	149.03	153.63	148.89	153.63	1,888,797	+4.91(+3.30%)

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.