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 (%)
Sep 29, 2017	175.34	176.09	174.65	175.98	855,404	+0.47(+0.27%)
Sep 28, 2017	176.23	176.39	174.98	175.51	746,316	-1.52(-0.86%)
Sep 27, 2017	176.14	177.71	175.78	177.03	1,055,701	+1.26(+0.72%)
Sep 26, 2017	175.53	176.52	175.25	175.77	824,166	+0.39(+0.22%)
Sep 25, 2017	175.91	175.91	173.96	175.37	1,405,123	-0.46(-0.26%)
Sep 22, 2017	176.42	176.78	175.17	175.84	1,215,800	-0.26(-0.15%)
Sep 21, 2017	175.11	176.83	174.63	176.10	1,005,302	+1.24(+0.71%)
Sep 20, 2017	173.58	175.73	173.52	174.86	1,528,235	+0.99(+0.57%)
Sep 19, 2017	172.84	174.58	172.28	173.88	916,031	+0.80(+0.46%)
Sep 18, 2017	170.35	173.22	170.22	173.07	1,533,940	+3.35(+1.97%)
Sep 15, 2017	169.58	170.10	169.15	169.72	2,448,081	+0.55(+0.32%)
Sep 14, 2017	168.32	169.33	168.17	169.18	1,074,754	+0.67(+0.40%)
Sep 13, 2017	169.75	169.92	168.47	168.51	996,666	-1.84(-1.08%)
Sep 12, 2017	171.11	171.47	169.98	170.35	875,454	-1.14(-0.66%)
Sep 11, 2017	170.02	171.63	169.98	171.49	1,225,327	+2.11(+1.24%)
Sep 08, 2017	168.23	169.84	167.78	169.38	718,061	+0.71(+0.42%)
Sep 07, 2017	168.64	169.28	167.57	168.67	1,141,435	+0.26(+0.15%)
Sep 06, 2017	170.82	170.84	168.34	168.41	1,165,625	-1.70(-1.00%)
Sep 05, 2017	171.98	171.98	169.61	170.12	1,399,711	-1.09(-0.64%)

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.