Indicators

Genl Dynamics (NY: GD )

288.14 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	47.89	47.91	47.33	47.61	1,825,535	-0.17(-0.36%)
Jul 28, 2006	47.59	48.22	47.25	47.78	2,509,548	-0.61(-1.26%)
Jul 27, 2006	48.32	48.89	48.12	48.39	1,852,845	+0.09(+0.19%)
Jul 26, 2006	49.29	49.29	48.25	48.30	1,880,718	-0.99(-2.00%)
Jul 25, 2006	47.95	49.41	47.67	49.29	2,291,069	+0.97(+2.01%)
Jul 24, 2006	47.86	48.57	47.86	48.31	1,581,154	+0.40(+0.85%)
Jul 21, 2006	48.30	48.41	47.78	47.91	2,086,668	-0.35(-0.72%)
Jul 20, 2006	49.09	49.63	48.23	48.26	4,495,564	-0.04(-0.09%)
Jul 19, 2006	48.66	49.41	47.02	48.30	8,856,972	-0.26(-0.53%)
Jul 18, 2006	48.20	48.79	47.73	48.55	2,519,683	+0.36(+0.75%)
Jul 17, 2006	48.82	48.94	47.92	48.19	2,078,925	-0.55(-1.12%)
Jul 14, 2006	48.66	48.87	47.89	48.74	2,038,523	+0.04(+0.07%)
Jul 13, 2006	48.91	48.91	48.31	48.70	3,525,642	-0.31(-0.64%)
Jul 12, 2006	48.77	49.19	48.60	49.02	2,866,265	+0.24(+0.50%)
Jul 11, 2006	47.42	48.87	47.38	48.77	2,499,271	+1.25(+2.63%)
Jul 10, 2006	47.81	47.81	47.35	47.52	1,325,512	+0.27(+0.57%)
Jul 07, 2006	47.49	47.69	47.23	47.25	2,257,002	-0.34(-0.72%)
Jul 06, 2006	46.53	47.99	46.53	47.59	2,949,461	+1.44(+3.12%)
Jul 05, 2006	46.42	46.51	45.82	46.15	1,995,729	-0.16(-0.35%)

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.