Indicators

Genl Dynamics (NY: GD )

306.87 +2.14 (+0.70%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	15.73	15.86	15.66	15.76	3,097,584	+0.03(+0.19%)
Feb 26, 2004	15.74	15.75	15.53	15.73	2,272,030	-0.14(-0.87%)
Feb 25, 2004	15.57	15.95	15.57	15.87	1,942,860	+0.20(+1.29%)
Feb 24, 2004	16.00	16.00	15.43	15.66	3,728,444	-0.33(-2.07%)
Feb 23, 2004	16.15	16.22	15.71	16.00	2,969,249	-0.16(-0.96%)
Feb 20, 2004	16.29	16.35	16.10	16.15	2,041,669	-0.14(-0.87%)
Feb 19, 2004	16.42	16.50	16.27	16.29	1,962,739	-0.09(-0.53%)
Feb 18, 2004	16.43	16.52	16.31	16.38	2,021,498	-0.13(-0.81%)
Feb 17, 2004	16.45	16.54	16.22	16.51	2,545,655	+0.10(+0.64%)
Feb 13, 2004	16.42	16.58	16.38	16.41	2,444,507	-0.05(-0.29%)
Feb 12, 2004	16.34	16.50	16.32	16.46	1,573,640	+0.06(+0.36%)
Feb 11, 2004	16.38	16.48	16.16	16.40	3,705,642	-0.07(-0.45%)
Feb 10, 2004	16.47	16.49	16.20	16.47	3,825,792	-0.01(-0.08%)
Feb 09, 2004	16.48	16.59	16.42	16.48	2,317,926	-0.09(-0.52%)
Feb 06, 2004	16.27	16.59	16.27	16.57	2,991,759	+0.23(+1.43%)
Feb 05, 2004	16.12	16.34	15.91	16.34	3,516,209	+0.34(+2.09%)
Feb 04, 2004	15.91	16.16	15.88	16.00	4,155,546	+0.28(+1.77%)
Feb 03, 2004	15.60	15.74	15.49	15.72	2,191,930	+0.12(+0.80%)

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.