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 (%)
Apr 28, 2006	48.05	48.23	46.48	46.61	3,341,794	-1.89(-3.90%)
Apr 27, 2006	48.33	49.02	48.13	48.50	1,956,031	+0.18(+0.37%)
Apr 26, 2006	48.70	48.84	47.87	48.33	1,936,604	-0.20(-0.41%)
Apr 25, 2006	48.49	48.70	48.03	48.53	1,929,003	-0.16(-0.32%)
Apr 24, 2006	48.50	48.88	48.48	48.68	2,501,805	+0.46(+0.96%)
Apr 21, 2006	48.44	48.70	48.21	48.22	2,146,496	-0.32(-0.66%)
Apr 20, 2006	48.67	49.03	48.24	48.54	3,353,337	-0.77(-1.56%)
Apr 19, 2006	48.66	49.46	47.67	49.31	4,126,318	+2.10(+4.45%)
Apr 18, 2006	45.85	47.35	45.78	47.20	2,570,080	+1.56(+3.42%)
Apr 17, 2006	45.43	45.89	45.39	45.64	860,681	+0.26(+0.56%)
Apr 13, 2006	45.41	45.74	45.15	45.39	1,334,803	-0.03(-0.06%)
Apr 12, 2006	46.05	46.28	45.26	45.41	1,900,285	-0.64(-1.39%)
Apr 11, 2006	46.18	46.59	45.90	46.05	1,611,279	-0.25(-0.54%)
Apr 10, 2006	46.23	46.41	46.07	46.30	2,000,937	+0.17(+0.37%)
Apr 07, 2006	46.40	46.84	45.84	46.13	1,596,498	-0.09(-0.20%)
Apr 06, 2006	45.93	46.60	45.78	46.22	2,185,771	+0.40(+0.88%)
Apr 05, 2006	45.93	46.22	45.37	45.82	2,435,642	-0.42(-0.91%)
Apr 04, 2006	45.18	46.27	44.95	46.24	3,020,833	+0.72(+1.59%)

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.