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 (%)
Apr 28, 2017	166.26	166.46	164.88	165.19	1,402,368	-1.06(-0.64%)
Apr 27, 2017	166.63	167.60	165.33	166.25	1,145,639	+0.15(+0.09%)
Apr 26, 2017	165.94	167.90	165.15	166.09	2,297,022	+1.37(+0.83%)
Apr 25, 2017	162.70	164.93	162.55	164.72	2,134,685	+1.13(+0.69%)
Apr 24, 2017	163.14	164.08	162.31	163.59	1,831,594	+2.53(+1.57%)
Apr 21, 2017	160.97	161.88	160.43	161.06	1,353,004	+0.69(+0.43%)
Apr 20, 2017	160.27	161.14	159.73	160.37	1,154,568	+0.32(+0.20%)
Apr 19, 2017	160.12	160.46	159.43	160.04	1,454,480	+0.31(+0.20%)
Apr 18, 2017	160.51	161.62	159.46	159.73	1,407,066	-1.29(-0.80%)
Apr 17, 2017	159.56	161.08	159.29	161.01	990,056	+1.84(+1.16%)
Apr 13, 2017	158.58	160.26	158.24	159.17	1,376,402	+0.33(+0.21%)
Apr 12, 2017	160.62	160.85	158.66	158.84	1,315,097	-1.74(-1.08%)
Apr 11, 2017	159.78	161.06	159.12	160.58	950,923	+0.61(+0.38%)
Apr 10, 2017	160.33	160.98	159.62	159.97	1,068,815	-0.32(-0.20%)
Apr 07, 2017	160.94	161.47	159.06	160.29	1,395,282	+1.48(+0.93%)
Apr 06, 2017	158.44	159.51	158.42	158.81	875,251	+0.38(+0.24%)
Apr 05, 2017	159.93	161.38	158.32	158.42	1,093,277	-0.88(-0.55%)
Apr 04, 2017	159.32	159.82	158.13	159.30	1,265,170	-0.02(-0.01%)

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.