Indicators

Genl Dynamics (NY: GD )

296.44 +0.47 (+0.16%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	210.44	213.76	210.16	213.50	2,260,633	+2.59(+1.23%)
Apr 27, 2023	210.41	212.17	209.29	210.91	1,681,000	+0.84(+0.40%)
Apr 26, 2023	211.72	211.92	205.46	210.07	2,864,250	-7.73(-3.55%)
Apr 25, 2023	218.92	219.12	216.99	217.81	1,016,539	-1.72(-0.78%)
Apr 24, 2023	220.07	220.72	218.75	219.53	809,482	-0.51(-0.23%)
Apr 21, 2023	223.28	223.28	219.68	220.04	934,025	-2.44(-1.10%)
Apr 20, 2023	223.66	223.66	221.49	222.48	666,499	-1.25(-0.56%)
Apr 19, 2023	225.00	225.52	223.49	223.73	569,648	-1.13(-0.50%)
Apr 18, 2023	224.71	226.89	224.03	224.87	994,052	+0.49(+0.22%)
Apr 17, 2023	222.08	224.40	221.80	224.38	1,668,022	+1.73(+0.78%)
Apr 14, 2023	222.65	223.44	221.22	222.65	1,156,045	-1.06(-0.47%)
Apr 13, 2023	222.73	224.39	221.00	223.70	922,319	+0.83(+0.37%)
Apr 12, 2023	222.08	224.65	222.08	222.87	971,807	+0.94(+0.42%)
Apr 11, 2023	223.27	223.77	221.68	221.93	1,178,612	-0.76(-0.34%)
Apr 10, 2023	220.60	224.02	220.37	222.69	937,192	+1.30(+0.59%)
Apr 06, 2023	222.99	224.66	220.23	221.39	1,554,663	-1.23(-0.55%)
Apr 05, 2023	222.69	224.34	221.74	222.62	1,369,969	-0.33(-0.15%)
Apr 04, 2023	225.46	226.06	222.08	222.95	1,478,616	-2.96(-1.31%)

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.