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 (%)
Feb 28, 2005	37.41	37.54	37.17	37.42	3,360,516	-0.08(-0.22%)
Feb 25, 2005	36.76	37.54	36.76	37.50	2,454,506	+0.58(+1.57%)
Feb 24, 2005	36.51	36.97	36.42	36.92	2,992,819	+0.32(+0.88%)
Feb 23, 2005	36.90	36.90	36.57	36.60	5,855,565	-0.39(-1.07%)
Feb 22, 2005	37.56	37.61	36.99	36.99	4,465,297	-0.66(-1.75%)
Feb 18, 2005	37.53	37.65	37.25	37.65	3,233,258	+0.04(+0.09%)
Feb 17, 2005	37.72	37.98	37.56	37.61	4,506,966	-0.16(-0.42%)
Feb 16, 2005	37.94	37.97	37.61	37.77	2,585,705	-0.20(-0.51%)
Feb 15, 2005	37.51	38.00	37.45	37.97	3,819,434	+0.31(+0.82%)
Feb 14, 2005	37.94	37.95	37.51	37.66	2,556,988	-0.23(-0.60%)
Feb 11, 2005	37.70	38.13	37.45	37.89	3,756,368	+0.11(+0.28%)
Feb 10, 2005	37.50	37.80	37.34	37.78	2,860,493	+0.26(+0.68%)
Feb 09, 2005	37.51	37.68	37.29	37.53	3,118,388	-0.13(-0.35%)
Feb 08, 2005	37.17	37.77	37.16	37.66	4,525,548	+0.31(+0.84%)
Feb 07, 2005	37.27	37.44	37.10	37.34	5,770,538	+0.44(+1.18%)
Feb 04, 2005	36.55	36.94	36.47	36.91	4,286,798	+0.27(+0.74%)
Feb 03, 2005	36.83	36.90	36.54	36.64	3,780,581	-0.31(-0.85%)
Feb 02, 2005	36.67	36.99	36.53	36.95	3,786,775	+0.21(+0.58%)

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.