Indicators

Genl Dynamics (NY: GD )

295.75 +1.16 (+0.39%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	49.97	50.91	49.37	50.54	3,405,185	+0.29(+0.58%)
Jul 28, 2011	50.84	51.68	50.19	50.25	3,513,752	-0.65(-1.28%)
Jul 27, 2011	52.68	52.69	50.56	50.91	4,142,209	-1.25(-2.40%)
Jul 26, 2011	52.60	52.73	52.12	52.16	2,254,354	-0.62(-1.17%)
Jul 25, 2011	52.28	53.03	51.98	52.78	2,945,882	+0.26(+0.49%)
Jul 22, 2011	52.77	52.78	52.47	52.52	2,090,688	-0.57(-1.08%)
Jul 21, 2011	52.12	53.35	51.97	53.09	2,456,878	+1.21(+2.33%)
Jul 20, 2011	52.38	52.55	51.67	51.88	3,670,951	+0.01(+0.01%)
Jul 19, 2011	51.81	51.94	51.47	51.87	2,791,417	+0.35(+0.68%)
Jul 18, 2011	51.89	52.02	51.20	51.52	2,390,706	-0.67(-1.28%)
Jul 15, 2011	53.02	53.02	51.70	52.19	3,496,514	-0.75(-1.42%)
Jul 14, 2011	53.95	53.95	52.81	52.94	3,181,471	-0.95(-1.76%)
Jul 13, 2011	54.44	54.65	53.71	53.89	1,781,153	-0.24(-0.45%)
Jul 12, 2011	54.53	54.80	54.07	54.13	2,029,204	-0.56(-1.03%)
Jul 11, 2011	54.81	55.17	54.58	54.70	2,173,484	-0.68(-1.23%)
Jul 08, 2011	55.67	55.67	55.11	55.38	2,667,129	-0.70(-1.24%)
Jul 07, 2011	55.95	56.10	55.26	56.08	3,017,186	+0.72(+1.30%)
Jul 06, 2011	55.65	55.88	55.25	55.36	2,147,771	-0.20(-0.36%)
Jul 05, 2011	56.03	56.23	55.20	55.56	2,538,763	-0.67(-1.20%)

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.