Indicators

Genl Dynamics (NY: GD )

288.72 +1.36 (+0.47%)

Streaming Delayed Price Updated: 2:59 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	16.93	17.01	16.87	16.98	2,303,598	-0.02(-0.09%)
May 27, 2004	16.84	17.00	16.84	17.00	4,481,627	+0.33(+1.96%)
May 26, 2004	16.78	16.83	16.61	16.67	4,407,862	-0.16(-0.97%)
May 25, 2004	16.63	16.87	16.55	16.84	1,583,688	+0.20(+1.22%)
May 24, 2004	16.67	16.86	16.56	16.63	1,383,228	+0.04(+0.22%)
May 21, 2004	16.65	16.73	16.50	16.60	1,973,909	+0.04(+0.25%)
May 20, 2004	16.62	16.62	16.43	16.56	2,646,801	-0.09(-0.53%)
May 19, 2004	16.84	16.92	16.64	16.64	2,847,260	-0.14(-0.83%)
May 18, 2004	16.78	16.86	16.76	16.78	3,157,523	+0.02(+0.13%)
May 17, 2004	16.71	16.84	16.62	16.76	2,937,636	-0.14(-0.85%)
May 14, 2004	16.63	16.93	16.52	16.91	4,202,053	+0.28(+1.68%)
May 13, 2004	16.41	16.66	16.31	16.63	2,376,236	+0.16(+0.98%)
May 12, 2004	16.18	16.49	16.09	16.46	2,090,468	+0.21(+1.27%)
May 11, 2004	16.37	16.39	16.21	16.26	2,063,159	-0.13(-0.81%)
May 10, 2004	16.51	16.52	16.28	16.39	2,136,360	-0.20(-1.22%)
May 07, 2004	16.59	16.81	16.53	16.59	2,179,718	-0.08(-0.46%)
May 06, 2004	16.71	16.84	16.60	16.67	1,522,874	-0.05(-0.32%)
May 05, 2004	16.71	16.75	16.60	16.72	2,316,830	-0.08(-0.49%)
May 04, 2004	16.76	16.90	16.67	16.81	2,627,937	+0.08(+0.46%)

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.