Indicators

Genl Dynamics (NY: GD )

296.44 +0.47 (+0.16%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	157.67	161.18	157.67	160.95	2,768,644	+3.63(+2.31%)
Jun 27, 2019	158.42	158.42	156.41	157.32	1,091,819	-1.04(-0.66%)
Jun 26, 2019	156.90	159.11	156.56	158.36	1,507,118	+1.11(+0.71%)
Jun 25, 2019	157.63	158.28	156.77	157.25	862,500	-0.16(-0.10%)
Jun 24, 2019	156.42	157.82	156.09	157.41	1,102,953	+0.34(+0.22%)
Jun 21, 2019	157.68	157.86	155.62	157.06	2,091,394	-0.47(-0.30%)
Jun 20, 2019	155.65	157.92	154.37	157.53	1,430,146	+3.84(+2.50%)
Jun 19, 2019	154.23	154.45	152.74	153.69	600,664	+0.03(+0.02%)
Jun 18, 2019	152.77	154.79	152.58	153.66	969,026	+1.60(+1.05%)
Jun 17, 2019	151.98	152.63	150.82	152.06	1,044,925	+0.47(+0.31%)
Jun 14, 2019	152.47	152.47	150.60	151.59	818,234	-0.61(-0.40%)
Jun 13, 2019	150.62	152.20	150.00	152.20	1,274,320	+1.68(+1.12%)
Jun 12, 2019	150.41	150.86	149.31	150.52	661,426	+0.27(+0.18%)
Jun 11, 2019	154.06	154.41	149.18	150.25	964,599	-3.24(-2.11%)
Jun 10, 2019	155.62	156.18	153.29	153.49	1,191,217	-0.51(-0.33%)
Jun 07, 2019	153.27	154.36	152.68	154.00	1,099,527	+1.76(+1.16%)
Jun 06, 2019	152.19	152.78	150.20	152.24	973,754	+0.03(+0.02%)
Jun 05, 2019	149.01	152.23	148.92	152.20	1,413,966	+3.68(+2.48%)
Jun 04, 2019	145.41	148.63	145.41	148.52	1,168,585	+4.10(+2.84%)

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.