Indicators

Genl Dynamics (NY: GD )

284.41 -0.49 (-0.17%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	281.22	281.76	281.63	281.11	647,676	+0.59(+0.21%)
Mar 27, 2024	278.19	280.55	277.58	280.52	749,704	+3.53(+1.28%)
Mar 26, 2024	277.44	279.09	276.99	276.99	570,469	-0.63(-0.23%)
Mar 25, 2024	279.56	280.07	277.03	277.61	780,334	-2.17(-0.78%)
Mar 22, 2024	280.95	281.83	279.75	279.78	734,153	-0.18(-0.06%)
Mar 21, 2024	281.97	283.36	279.84	279.96	1,089,481	-1.20(-0.43%)
Mar 20, 2024	278.63	281.60	277.94	281.17	1,048,571	+2.84(+1.02%)
Mar 19, 2024	277.75	278.98	276.37	278.33	706,993	+2.09(+0.76%)
Mar 18, 2024	274.64	276.36	273.32	276.24	869,646	+2.38(+0.87%)
Mar 15, 2024	272.49	275.57	272.49	273.86	1,312,282	-0.19(-0.07%)
Mar 14, 2024	274.95	275.30	272.06	274.05	843,932	+0.04(+0.01%)
Mar 13, 2024	274.17	274.55	273.13	274.01	833,907	+0.71(+0.26%)
Mar 12, 2024	271.67	273.71	270.25	273.31	849,179	+1.37(+0.50%)
Mar 11, 2024	270.31	271.95	269.11	271.93	562,524	+0.96(+0.35%)
Mar 08, 2024	271.10	272.28	269.39	270.98	700,335	-0.72(-0.26%)
Mar 07, 2024	272.66	273.62	270.78	271.69	765,322	-0.67(-0.24%)
Mar 06, 2024	272.66	274.50	271.83	272.36	587,934	+0.10(+0.04%)
Mar 05, 2024	274.22	276.07	271.06	272.26	984,161	-1.11(-0.40%)
Mar 04, 2024	270.67	273.99	270.06	273.37	979,346	+2.75(+1.01%)

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.