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 (%)
May 28, 2010	48.76	49.33	48.49	48.76	2,773,138	-0.42(-0.85%)
May 27, 2010	48.26	49.18	48.24	49.18	2,173,467	+1.51(+3.16%)
May 26, 2010	47.77	48.44	47.53	47.67	139	+0.24(+0.51%)
May 25, 2010	46.00	47.51	45.96	47.42	2,974,568	+0.06(+0.12%)
May 24, 2010	48.32	48.32	47.31	47.37	2,864,078	-1.07(-2.21%)
May 21, 2010	46.96	48.60	46.61	48.44	3,463,390	+0.83(+1.73%)
May 20, 2010	47.86	48.70	47.61	47.61	419	-2.43(-4.85%)
May 19, 2010	50.37	50.52	49.23	50.04	2,755,844	-0.62(-1.23%)
May 18, 2010	51.57	51.95	50.58	50.66	139	-0.88(-1.70%)
May 17, 2010	51.73	51.93	50.51	51.54	2,292,180	+0.04(+0.08%)
May 14, 2010	51.50	52.19	50.91	51.50	2,539,815	-0.90(-1.71%)
May 13, 2010	53.16	53.42	52.34	52.39	1,837,923	-0.81(-1.53%)
May 12, 2010	52.40	53.48	52.27	53.21	1,975,431	+1.03(+1.98%)
May 11, 2010	52.42	52.81	52.06	52.17	3,170,156	-0.33(-0.63%)
May 10, 2010	51.58	52.52	51.58	52.50	4,857,791	+1.87(+3.70%)
May 07, 2010	51.78	51.78	49.88	50.63	5,683,464	-1.12(-2.16%)
May 06, 2010	53.51	54.02	46.38	51.75	4,534,591	-2.38(-4.39%)
May 05, 2010	54.09	54.30	53.37	54.12	2,231,669	+0.06(+0.12%)
May 04, 2010	55.16	55.16	53.66	54.06	2,548,628	-1.63(-2.93%)

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.