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 (%)
Apr 29, 2022	230.43	231.39	225.64	226.16	1,928,824	-4.47(-1.94%)
Apr 28, 2022	231.80	232.61	228.86	230.62	1,509,766	+1.17(+0.51%)
Apr 27, 2022	227.24	236.17	226.72	229.46	2,386,552	+2.92(+1.29%)
Apr 26, 2022	228.17	231.03	226.54	226.54	1,356,477	-2.15(-0.94%)
Apr 25, 2022	228.54	229.26	224.55	228.69	1,595,076	+0.37(+0.16%)
Apr 22, 2022	230.59	231.80	228.09	228.32	1,125,774	-3.13(-1.35%)
Apr 21, 2022	237.13	237.37	231.17	231.45	1,322,906	-5.38(-2.27%)
Apr 20, 2022	236.46	238.74	235.29	236.83	902,036	+1.05(+0.45%)
Apr 19, 2022	233.39	236.30	232.42	235.78	1,236,965	+2.61(+1.12%)
Apr 18, 2022	232.75	237.82	232.63	233.17	1,069,304	+0.12(+0.05%)
Apr 14, 2022	234.07	235.19	232.35	233.05	1,001,436	+0.03(+0.01%)
Apr 13, 2022	234.22	235.84	231.91	233.03	785,983	-0.10(-0.05%)
Apr 12, 2022	232.64	235.23	231.49	233.13	789,225	+0.26(+0.11%)
Apr 11, 2022	233.60	236.09	231.15	232.87	1,454,144	+1.44(+0.62%)
Apr 08, 2022	234.18	235.34	231.01	231.43	1,130,979	-1.50(-0.64%)
Apr 07, 2022	228.90	234.00	227.41	232.93	1,324,390	+3.93(+1.72%)
Apr 06, 2022	227.35	230.23	227.08	229.00	1,470,067	+1.53(+0.67%)
Apr 05, 2022	226.95	230.83	226.95	227.47	1,269,266	-0.08(-0.03%)
Apr 04, 2022	230.65	230.66	225.38	227.54	1,218,005	-3.12(-1.35%)

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.