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 (%)
Feb 28, 2020	144.58	147.38	139.98	143.78	4,252,857	-5.81(-3.88%)
Feb 27, 2020	152.32	155.48	149.04	149.59	3,119,984	-4.87(-3.15%)
Feb 26, 2020	157.79	159.22	154.16	154.46	3,040,296	-2.13(-1.36%)
Feb 25, 2020	166.52	167.14	156.00	156.59	3,087,788	-9.62(-5.79%)
Feb 24, 2020	164.87	167.15	163.94	166.22	2,063,204	-2.69(-1.59%)
Feb 21, 2020	166.49	169.14	165.32	168.91	1,573,705	+1.49(+0.89%)
Feb 20, 2020	167.53	168.68	166.05	167.42	1,385,987	-0.54(-0.32%)
Feb 19, 2020	169.47	169.89	167.76	167.96	1,323,059	-1.43(-0.85%)
Feb 18, 2020	168.51	169.93	168.09	169.39	1,266,016	+0.07(+0.04%)
Feb 14, 2020	170.49	170.53	168.03	169.32	1,501,400	-1.23(-0.72%)
Feb 13, 2020	169.10	171.14	168.89	170.56	1,717,040	+0.61(+0.36%)
Feb 12, 2020	168.69	169.94	167.86	169.94	1,608,139	+1.63(+0.97%)
Feb 11, 2020	168.30	169.61	166.91	168.31	1,776,069	+0.62(+0.37%)
Feb 10, 2020	167.93	169.69	166.87	167.69	1,377,128	-0.44(-0.26%)
Feb 07, 2020	167.27	169.54	167.10	168.13	1,905,128	+0.55(+0.33%)
Feb 06, 2020	167.15	168.65	166.75	167.58	1,463,736	+1.94(+1.17%)
Feb 05, 2020	162.97	166.08	162.14	165.64	1,414,179	+4.00(+2.47%)
Feb 04, 2020	161.38	162.66	161.16	161.64	2,090,851	+2.62(+1.65%)

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.