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 (%)
Dec 30, 2011	50.05	50.33	49.66	49.67	1,348,061	-0.38(-0.76%)
Dec 29, 2011	49.53	50.12	49.37	50.05	1,416,384	+0.73(+1.47%)
Dec 28, 2011	49.80	50.02	49.14	49.32	1,518,149	-0.46(-0.92%)
Dec 27, 2011	49.65	49.95	49.36	49.78	870,717	+0.15(+0.30%)
Dec 23, 2011	49.53	49.79	49.04	49.63	1,180,624	+1.18(+2.44%)
Dec 21, 2011	48.46	48.60	47.91	48.45	2,017,394	-0.04(-0.09%)
Dec 20, 2011	47.44	48.71	47.43	48.49	1,977,567	+1.78(+3.81%)
Dec 19, 2011	47.16	47.78	46.60	46.71	1,525,127	-0.55(-1.17%)
Dec 16, 2011	47.40	48.16	46.82	47.27	3,675,065	-0.07(-0.16%)
Dec 15, 2011	47.81	47.95	47.23	47.34	2,107,425	+0.07(+0.14%)
Dec 14, 2011	47.41	47.69	47.20	47.27	1,600,977	-0.22(-0.46%)
Dec 13, 2011	48.25	48.58	47.26	47.49	1,877,706	-0.38(-0.80%)
Dec 12, 2011	48.31	48.59	47.53	47.87	1,543,988	-0.79(-1.63%)
Dec 09, 2011	48.34	48.82	48.25	48.67	2,373,748	+0.69(+1.43%)
Dec 08, 2011	48.92	49.19	47.85	47.98	2,265,460	-1.13(-2.30%)
Dec 07, 2011	48.76	49.39	48.39	49.11	1,797,825	-0.15(-0.30%)
Dec 06, 2011	49.14	49.62	49.01	49.26	1,876,520	+0.16(+0.32%)
Dec 05, 2011	49.98	50.02	48.86	49.10	2,815,200	-0.05(-0.11%)
Dec 02, 2011	50.01	50.38	49.08	49.15	2,910,600	-0.58(-1.17%)

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.