Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	176.84	177.20	174.71	174.81	2,155,377	-2.02(-1.14%)
May 30, 2018	175.27	177.29	174.29	176.83	1,432,283	+1.93(+1.10%)
May 29, 2018	178.82	179.21	173.41	174.90	1,917,441	-5.47(-3.03%)
May 25, 2018		180.37	180.37	180.37	0	-0.53(-0.29%)
May 24, 2018	178.21	181.02	177.83	180.89	1,625,811	+2.75(+1.54%)
May 23, 2018	175.76	178.33	175.39	178.15	1,282,500	+1.03(+0.58%)
May 22, 2018	178.21	178.33	176.87	177.12	1,495,914	-1.21(-0.68%)
May 21, 2018	176.92	178.59	176.18	178.33	1,255,561	+2.82(+1.61%)
May 18, 2018	174.52	176.48	174.52	175.51	2,327,301	+0.66(+0.38%)
May 17, 2018	173.70	175.15	173.59	174.85	1,393,568	+1.09(+0.63%)
May 16, 2018	175.06	175.67	173.53	173.76	1,163,531	-1.00(-0.57%)
May 15, 2018	175.20	175.78	173.40	174.76	1,167,974	-1.23(-0.70%)
May 14, 2018	176.52	177.18	174.29	175.99	1,756,663	-0.74(-0.42%)
May 11, 2018	174.51	177.21	174.51	176.72	1,496,426	+1.95(+1.12%)
May 10, 2018	174.81	175.93	174.11	174.78	1,260,394	+0.54(+0.31%)
May 09, 2018	173.59	175.16	172.97	174.24	2,024,958	+1.24(+0.72%)
May 08, 2018	170.70	173.27	169.87	173.00	2,481,089	+2.75(+1.61%)
May 07, 2018	169.84	172.09	169.00	170.25	1,478,620	+1.20(+0.71%)
May 04, 2018	168.09	169.65	167.43	169.06	1,730,138	+0.06(+0.04%)
May 03, 2018	168.87	170.48	165.53	169.00	2,369,819	-0.59(-0.35%)
May 02, 2018	170.99	173.76	169.44	169.58	2,199,787	-1.40(-0.82%)

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.

Genl Dynamics (NY: GD )

Historical Prices

Sections

Services

Borger News-Herald

Borger, TX (79008)

Today

Tonight

Genl Dynamics (NY: GD )

Historical Prices

Sections

Services

Borger News-Herald