Indicators

Genl Dynamics (NY: GD )

288.68 +1.32 (+0.46%)

Streaming Delayed Price Updated: 3:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	178.45	179.06	177.16	177.42	764,198	-0.71(-0.40%)
May 27, 2021	178.33	178.96	177.33	178.13	1,238,501	+1.54(+0.87%)
May 26, 2021	177.19	177.37	175.34	176.59	759,259	+0.10(+0.06%)
May 25, 2021	176.90	178.16	176.29	176.48	676,319	-0.64(-0.36%)
May 24, 2021	178.17	178.18	176.51	177.13	953,914	-0.26(-0.15%)
May 21, 2021	177.24	178.93	176.04	177.39	1,757,049	+0.77(+0.43%)
May 20, 2021	176.42	177.28	175.73	176.62	857,260	+0.50(+0.29%)
May 19, 2021	175.42	176.18	173.12	176.12	992,410	-0.78(-0.44%)
May 18, 2021	179.13	179.19	176.87	176.90	933,964	-2.15(-1.20%)
May 17, 2021	178.53	179.62	177.14	179.04	1,038,401	-0.27(-0.15%)
May 14, 2021	179.10	180.03	178.10	179.31	953,522	+0.61(+0.34%)
May 13, 2021	175.40	179.44	174.52	178.71	1,122,599	+4.12(+2.36%)
May 12, 2021	179.37	179.74	174.49	174.59	1,852,414	-4.35(-2.43%)
May 11, 2021	181.16	181.54	177.27	178.94	1,168,523	-2.86(-1.57%)
May 10, 2021	182.62	184.52	181.64	181.80	1,075,390	-0.20(-0.11%)
May 07, 2021	180.31	182.49	179.70	182.00	1,464,041	+2.00(+1.11%)
May 06, 2021	179.11	180.07	178.13	180.01	1,352,163	+1.87(+1.05%)
May 05, 2021	179.02	179.28	176.99	178.14	1,513,355	-1.22(-0.68%)
May 04, 2021	179.04	180.11	178.98	179.36	1,494,322	+0.28(+0.16%)

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.