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 31, 2018	136.84	137.54	135.94	137.54	1,398,385	+1.65(+1.22%)
Dec 28, 2018	136.47	137.67	134.97	135.88	1,664,026	+0.17(+0.13%)
Dec 27, 2018	131.54	135.75	130.03	135.71	1,966,334	+2.58(+1.94%)
Dec 26, 2018	129.44	133.21	125.87	133.13	2,492,604	+3.46(+2.67%)
Dec 24, 2018	130.15	130.95	127.15	129.66	1,796,960	-2.00(-1.52%)
Dec 21, 2018	132.67	135.60	131.03	131.66	4,970,132	-3.60(-2.66%)
Dec 20, 2018	138.25	139.21	133.86	135.26	2,847,128	-3.83(-2.75%)
Dec 19, 2018	141.55	143.29	137.49	139.09	2,387,484	-3.34(-2.35%)
Dec 18, 2018	144.10	145.66	141.57	142.44	1,930,463	-0.56(-0.39%)
Dec 17, 2018	147.49	147.71	142.14	143.00	2,766,806	-4.83(-3.27%)
Dec 14, 2018	148.11	149.96	147.45	147.83	2,169,703	-1.78(-1.19%)
Dec 13, 2018	150.62	151.51	149.16	149.61	3,155,598	-0.18(-0.12%)
Dec 12, 2018	152.70	153.42	149.60	149.79	3,697,973	-0.92(-0.61%)
Dec 11, 2018	152.72	155.45	149.50	150.71	2,729,485	+0.06(+0.04%)
Dec 10, 2018	148.02	151.88	147.45	150.65	2,576,102	+4.22(+2.88%)
Dec 07, 2018	149.20	151.82	145.85	146.44	2,033,568	-3.19(-2.13%)
Dec 06, 2018	149.51	150.41	144.62	149.62	2,834,522	-1.89(-1.25%)
Dec 04, 2018	157.84	158.22	151.33	151.51	2,012,307	-7.34(-4.62%)

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.