Indicators

Genl Dynamics (NY: GD )

288.14 +0.78 (+0.27%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	222.60	226.72	221.51	226.59	1,340,288	+4.85(+2.19%)
Jan 30, 2023	222.30	223.71	220.08	221.74	1,170,216	+0.56(+0.26%)
Jan 27, 2023	221.04	222.77	219.74	221.17	1,362,310	-0.60(-0.27%)
Jan 26, 2023	220.69	223.56	217.21	221.77	1,470,437	+1.19(+0.54%)
Jan 25, 2023	218.62	222.77	214.21	220.58	2,805,122	-8.33(-3.64%)
Jan 24, 2023	225.56	229.17	224.09	228.91	1,483,752	+2.92(+1.29%)
Jan 23, 2023	226.32	227.68	225.13	225.99	1,300,502	-0.33(-0.15%)
Jan 20, 2023	225.66	226.32	221.92	226.32	1,543,947	+1.21(+0.54%)
Jan 19, 2023	229.27	230.40	225.05	225.12	1,234,673	-4.07(-1.78%)
Jan 18, 2023	233.25	234.03	228.96	229.19	1,754,726	-4.00(-1.72%)
Jan 17, 2023	232.92	234.82	232.00	233.20	1,384,576	+0.82(+0.35%)
Jan 13, 2023	235.94	237.25	231.02	232.37	1,509,328	-7.17(-2.99%)
Jan 12, 2023	240.64	242.02	239.05	239.54	708,830	-0.96(-0.40%)
Jan 11, 2023	240.44	240.80	236.69	240.50	885,431	+1.11(+0.46%)
Jan 10, 2023	238.13	240.72	237.62	239.38	1,317,572	+2.25(+0.95%)
Jan 09, 2023	240.36	241.40	236.49	237.13	1,623,020	-2.94(-1.22%)
Jan 06, 2023	239.17	243.64	236.93	240.07	1,111,449	+3.51(+1.48%)
Jan 05, 2023	236.49	238.35	235.76	236.56	976,877	-0.58(-0.24%)
Jan 04, 2023	239.34	240.56	234.96	237.14	1,113,356	-3.27(-1.36%)

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.