Indicators

Genl Dynamics (NY: GD )

288.14 +0.78 (+0.27%)

Official Closing Price Updated: 4:10 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	133.66	134.20	130.54	133.29	1,775,081	-1.51(-1.12%)
May 28, 2020	138.14	138.39	134.38	134.80	1,575,209	-1.78(-1.30%)
May 27, 2020	135.47	136.69	133.91	136.58	2,094,435	+5.26(+4.01%)
May 26, 2020	129.89	132.58	129.41	131.31	1,783,992	+5.52(+4.39%)
May 22, 2020	126.45	126.45	124.00	125.79	974,014	-0.09(-0.07%)
May 21, 2020	124.55	126.27	123.82	125.88	1,400,679	+1.52(+1.23%)
May 20, 2020	125.14	125.66	123.96	124.36	1,471,990	+0.73(+0.59%)
May 19, 2020	127.20	127.57	123.51	123.63	1,559,668	-2.99(-2.36%)
May 18, 2020	123.67	127.50	122.54	126.62	1,894,417	+7.77(+6.54%)
May 15, 2020	119.21	121.67	118.19	118.85	3,277,963	-1.81(-1.50%)
May 14, 2020	118.01	121.92	117.20	120.65	2,806,434	+1.28(+1.07%)
May 13, 2020	119.41	119.86	117.97	119.37	3,565,615	-0.49(-0.41%)
May 12, 2020	121.74	122.40	119.58	119.86	4,420,921	-1.61(-1.32%)
May 11, 2020	121.66	124.27	120.77	121.47	3,577,274	-1.40(-1.14%)
May 08, 2020	116.92	123.08	116.92	122.87	3,213,410	+7.46(+6.47%)
May 07, 2020	111.90	115.62	111.76	115.41	2,044,428	+4.90(+4.44%)
May 06, 2020	115.03	115.40	110.45	110.50	1,974,420	-4.20(-3.66%)
May 05, 2020	114.38	117.45	113.94	114.71	2,189,617	+1.43(+1.27%)
May 04, 2020	114.45	114.88	112.14	113.27	3,427,296	-2.74(-2.36%)

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.