Indicators

Genl Dynamics (NY: GD )

309.47 +3.47 (+1.13%)

Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	52.22	53.45	52.18	53.21	1,790,958	+0.76(+1.45%)
Jan 30, 2007	52.54	52.77	52.27	52.45	1,675,957	-0.10(-0.18%)
Jan 29, 2007	53.14	53.14	52.42	52.54	1,690,204	-0.60(-1.13%)
Jan 26, 2007	52.78	53.17	52.30	53.14	2,831,253	+0.20(+0.39%)
Jan 25, 2007	54.13	54.44	52.90	52.94	2,908,361	-1.43(-2.63%)
Jan 24, 2007	53.62	54.46	51.52	54.37	7,996,599	-0.71(-1.29%)
Jan 23, 2007	53.63	55.34	53.63	55.08	3,562,970	+1.45(+2.70%)
Jan 22, 2007	54.06	54.17	53.38	53.62	2,632,829	-0.52(-0.97%)
Jan 19, 2007	53.89	54.63	53.69	54.15	2,351,716	+0.46(+0.85%)
Jan 18, 2007	55.08	55.08	53.62	53.69	2,580,102	-0.82(-1.51%)
Jan 17, 2007	54.26	54.54	54.21	54.52	1,963,239	+0.28(+0.51%)
Jan 16, 2007	54.53	55.12	54.20	54.24	4,020,183	-0.29(-0.54%)
Jan 12, 2007	54.61	54.87	54.13	54.53	2,527,816	-0.29(-0.52%)
Jan 11, 2007	53.99	54.95	53.99	54.82	2,981,357	+0.83(+1.54%)
Jan 10, 2007	53.21	54.13	53.03	53.99	2,335,119	+0.67(+1.25%)
Jan 09, 2007	53.11	53.65	52.94	53.32	4,009,021	+0.21(+0.40%)
Jan 08, 2007	51.81	53.13	51.64	53.11	4,383,104	+2.32(+4.57%)
Jan 05, 2007	50.66	50.90	50.40	50.79	2,199,116	+0.12(+0.23%)
Jan 04, 2007	50.47	50.80	50.10	50.67	1,994,082	+0.32(+0.64%)

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.