Indicators

Genl Dynamics (NY: GD )

299.02 +3.27 (+1.11%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	163.56	163.56	162.23	162.71	1,022,670	-0.55(-0.33%)
Nov 27, 2019	163.34	163.73	162.62	163.26	2,156,142	+0.30(+0.18%)
Nov 26, 2019	163.65	164.54	162.70	162.96	2,065,329	-0.57(-0.35%)
Nov 25, 2019	164.02	164.49	163.37	163.54	955,000	-0.20(-0.12%)
Nov 22, 2019	164.13	164.35	163.09	163.73	625,598	-0.06(-0.04%)
Nov 21, 2019	164.78	165.52	163.66	163.80	903,403	-1.24(-0.75%)
Nov 20, 2019	165.41	165.81	164.15	165.03	814,493	-0.56(-0.34%)
Nov 19, 2019	167.36	167.36	165.33	165.59	899,643	-1.46(-0.87%)
Nov 18, 2019	167.33	167.44	166.70	167.05	837,795	-0.45(-0.27%)
Nov 15, 2019	166.83	168.25	166.37	167.49	1,215,678	+1.69(+1.02%)
Nov 14, 2019	165.26	166.36	165.20	165.80	825,871	+0.42(+0.25%)
Nov 13, 2019	165.91	166.60	164.81	165.38	1,074,142	-0.50(-0.30%)
Nov 12, 2019	164.78	166.21	164.31	165.88	952,436	+0.83(+0.50%)
Nov 11, 2019	164.96	165.50	163.36	165.05	764,124	-0.65(-0.39%)
Nov 08, 2019	163.54	166.49	163.54	165.70	1,615,207	+1.91(+1.16%)
Nov 07, 2019	162.94	164.05	162.52	163.80	1,594,484	+1.24(+0.76%)
Nov 06, 2019	161.08	162.67	161.08	162.56	1,614,615	+2.03(+1.27%)
Nov 05, 2019	159.30	160.88	158.56	160.53	2,516,803	+1.10(+0.69%)
Nov 04, 2019	162.21	162.46	158.44	159.43	2,772,397	-1.49(-0.92%)

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.