Indicators

Genl Dynamics (NY: GD )

293.53 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	219.44	220.19	217.30	217.41	776,561	-1.40(-0.64%)
Sep 28, 2023	218.48	220.49	218.48	218.81	852,761	+1.37(+0.63%)
Sep 27, 2023	215.80	217.49	215.39	217.44	677,674	+2.77(+1.29%)
Sep 26, 2023	215.12	216.47	214.57	214.67	904,290	-1.13(-0.52%)
Sep 25, 2023	214.20	216.01	215.15	215.80	659,289	+0.97(+0.45%)
Sep 22, 2023	217.50	218.09	214.79	214.82	936,862	-3.48(-1.60%)
Sep 21, 2023	221.61	221.90	218.27	218.31	1,084,946	-3.61(-1.63%)
Sep 20, 2023	220.23	222.56	220.00	221.92	907,949	+2.66(+1.21%)
Sep 19, 2023	220.54	221.67	218.54	219.26	987,744	-1.46(-0.66%)
Sep 18, 2023	221.38	222.24	219.83	220.72	796,129	+0.28(+0.13%)
Sep 15, 2023	217.16	221.46	216.97	220.44	1,858,976	+2.55(+1.17%)
Sep 14, 2023	216.48	217.95	215.48	217.89	924,410	+1.74(+0.81%)
Sep 13, 2023	214.50	216.25	213.92	216.15	894,536	+2.27(+1.06%)
Sep 12, 2023	212.08	214.73	211.14	213.88	1,230,827	+1.09(+0.51%)
Sep 11, 2023	213.50	214.03	211.65	212.79	1,911,078	-1.57(-0.73%)
Sep 08, 2023	215.45	215.74	213.86	214.36	813,755	-0.81(-0.37%)
Sep 07, 2023	215.35	215.94	214.12	215.17	811,627	+0.63(+0.29%)
Sep 06, 2023	219.41	219.41	214.33	214.54	1,100,584	-5.19(-2.36%)
Sep 05, 2023	222.91	222.91	219.62	219.73	924,095	-2.99(-1.34%)

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.