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 29, 2017		174.85	174.85	174.85	0	-0.35(-0.20%)
Dec 28, 2017	174.85	175.30	174.28	175.21	806,073	+0.98(+0.56%)
Dec 27, 2017	173.62	174.78	172.90	174.23	699,256	+0.65(+0.37%)
Dec 26, 2017	174.34	175.09	173.34	173.58	669,028	-0.58(-0.33%)
Dec 22, 2017	174.47	174.85	173.74	174.16	917,184	+0.14(+0.08%)
Dec 21, 2017	173.13	174.60	172.48	174.02	1,747,617	+1.01(+0.59%)
Dec 20, 2017	171.96	173.41	171.84	173.00	1,221,497	+1.26(+0.74%)
Dec 19, 2017	170.69	172.35	170.28	171.74	1,442,923	+1.19(+0.70%)
Dec 18, 2017	171.17	171.30	169.09	170.56	1,814,095	-0.33(-0.20%)
Dec 15, 2017	168.73	171.79	168.73	170.89	2,306,102	+2.25(+1.34%)
Dec 14, 2017	170.23	170.54	168.18	168.64	1,322,669	-0.35(-0.21%)
Dec 13, 2017	169.03	170.29	168.78	168.99	1,649,337	+0.39(+0.23%)
Dec 12, 2017	168.60	170.58	168.51	168.60	2,279,969	-2.97(-1.73%)
Dec 11, 2017	172.92	173.03	171.29	171.58	935,709	-1.23(-0.71%)
Dec 08, 2017	172.09	172.93	170.92	172.81	1,564,520	+0.77(+0.45%)
Dec 07, 2017	172.13	172.88	171.27	172.03	1,438,240	-0.03(-0.02%)
Dec 06, 2017	171.83	173.04	171.83	172.07	1,423,058	+0.26(+0.15%)
Dec 05, 2017	173.97	174.05	171.74	171.81	1,117,256	-1.53(-0.88%)
Dec 04, 2017	175.11	175.11	172.87	173.34	1,985,008	-0.82(-0.47%)

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.