Indicators

Genl Dynamics (NY: GD )

284.41 -0.49 (-0.17%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	41.09	41.12	40.73	40.91	5,140,441	-0.29(-0.71%)
Jul 28, 2005	40.85	41.26	40.85	41.20	2,203,368	+0.27(+0.67%)
Jul 27, 2005	41.25	41.29	40.77	40.93	6,736,800	-0.32(-0.78%)
Jul 26, 2005	41.65	41.73	41.25	41.25	5,571,768	-0.41(-0.98%)
Jul 25, 2005	41.47	41.78	41.39	41.66	4,401,668	+0.19(+0.45%)
Jul 22, 2005	41.02	41.47	40.95	41.47	6,820,137	+0.45(+1.10%)
Jul 21, 2005	40.93	41.23	40.69	41.02	7,734,594	+0.09(+0.22%)
Jul 20, 2005	39.60	41.18	39.28	40.93	7,854,532	+1.66(+4.23%)
Jul 19, 2005	39.51	39.80	39.16	39.27	4,975,456	-0.17(-0.43%)
Jul 18, 2005	39.39	39.53	39.28	39.44	3,874,617	-0.45(-1.12%)
Jul 15, 2005	39.78	39.89	39.62	39.89	2,483,223	+0.11(+0.28%)
Jul 14, 2005	39.78	39.92	39.60	39.78	5,043,027	+0.35(+0.88%)
Jul 13, 2005	38.94	39.45	38.94	39.43	4,694,475	+0.50(+1.28%)
Jul 12, 2005	38.89	38.98	38.70	38.94	2,126,225	+0.04(+0.11%)
Jul 11, 2005	38.97	39.05	38.60	38.89	3,907,839	+0.16(+0.42%)
Jul 08, 2005	38.52	38.87	38.36	38.73	6,003,657	+0.19(+0.50%)
Jul 07, 2005	38.43	38.58	38.11	38.54	6,655,715	-0.21(-0.55%)
Jul 06, 2005	39.18	39.34	38.54	38.75	4,573,411	-0.54(-1.38%)
Jul 05, 2005	38.82	39.46	38.79	39.29	4,860,586	+0.24(+0.62%)

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.