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 31, 2002	14.62	14.63	13.94	14.37	9,783,394	-0.34(-2.33%)
Jul 30, 2002	14.51	14.89	14.40	14.71	7,210,076	+0.21(+1.43%)
Jul 29, 2002	15.10	15.17	14.26	14.51	11,519,680	-0.54(-3.57%)
Jul 26, 2002	15.46	15.57	14.72	15.04	5,849,371	-0.42(-2.70%)
Jul 25, 2002	15.20	15.58	14.91	15.46	6,153,439	+0.26(+1.69%)
Jul 24, 2002	14.46	15.29	14.19	15.20	9,336,301	+0.62(+4.23%)
Jul 23, 2002	14.35	14.78	14.21	14.59	8,134,950	+0.32(+2.27%)
Jul 22, 2002	14.12	14.65	13.89	14.26	8,921,305	+0.02(+0.17%)
Jul 19, 2002	15.10	15.21	14.15	14.24	9,066,018	-1.77(-11.08%)
Jul 17, 2002	17.71	17.85	15.81	16.01	17,446,758	-1.09(-6.39%)
Jul 12, 2002	17.71	17.75	16.49	17.10	7,890,569	-0.41(-2.32%)
Jul 11, 2002	18.27	18.30	17.17	17.51	7,106,468	-0.83(-4.51%)
Jul 10, 2002	18.94	19.02	18.17	18.34	4,676,738	-0.60(-3.19%)
Jul 09, 2002	18.83	19.32	18.93	18.94	2,946,364	+0.11(+0.58%)
Jul 08, 2002	18.87	19.09	18.84	18.83	2,479,845	-0.03(-0.17%)
Jul 05, 2002	18.47	18.87	18.47	18.87	1,311,153	+0.41(+2.24%)
Jul 04, 2002	18.11	18.55	18.11	18.45	5,851,623	+0.00(+0.00%)
Jul 03, 2002	18.11	18.55	18.11	18.45	5,851,905	+0.36(+1.96%)
Jul 02, 2002	18.56	18.59	18.10	18.10	3,750,174	-0.52(-2.77%)

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.