Indicators

Genl Dynamics (NY: GD )

292.74 -0.63 (-0.21%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	36.67	36.89	36.46	36.67	5,733,938	+0.01(+0.02%)
Jan 28, 2005	36.86	36.88	36.22	36.67	6,335,317	-0.23(-0.63%)
Jan 27, 2005	36.34	37.26	36.32	36.90	8,165,920	+0.50(+1.37%)
Jan 26, 2005	35.70	36.67	35.41	36.40	11,662,141	+1.32(+3.76%)
Jan 25, 2005	35.25	35.47	35.02	35.08	7,942,937	-0.08(-0.23%)
Jan 24, 2005	35.70	35.73	35.16	35.16	5,406,220	-0.54(-1.50%)
Jan 21, 2005	35.89	36.07	35.66	35.70	5,726,054	-0.14(-0.39%)
Jan 20, 2005	35.88	36.30	35.73	35.84	7,038,615	-0.04(-0.10%)
Jan 19, 2005	36.16	36.31	35.77	35.87	4,353,243	-0.52(-1.43%)
Jan 18, 2005	36.02	36.51	35.87	36.40	6,621,929	+0.37(+1.04%)
Jan 14, 2005	36.15	36.26	35.93	36.02	3,371,778	-0.13(-0.37%)
Jan 13, 2005	35.98	36.29	35.89	36.16	5,803,198	+0.11(+0.32%)
Jan 12, 2005	36.02	36.27	35.70	36.04	7,659,703	-0.01(-0.03%)
Jan 11, 2005	36.02	36.19	35.78	36.05	5,759,840	+0.01(+0.03%)
Jan 10, 2005	35.45	36.12	35.29	36.04	9,101,775	+0.59(+1.67%)
Jan 07, 2005	35.48	35.57	35.07	35.45	5,451,267	+0.13(+0.36%)
Jan 06, 2005	35.50	35.73	35.24	35.32	7,369,149	+0.06(+0.18%)
Jan 05, 2005	35.61	35.70	34.88	35.26	18,477,774	-0.04(-0.10%)
Jan 04, 2005	36.05	36.14	34.66	35.29	20,777,994	-0.94(-2.60%)

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.