Indicators

Genl Dynamics (NY: GD )

299.02 UNCHANGED

Streaming Delayed 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 (%)
Sep 30, 2019	162.91	164.07	162.59	162.66	1,334,311	-0.26(-0.16%)
Sep 27, 2019	166.29	166.36	162.49	162.91	1,285,184	-2.65(-1.60%)
Sep 26, 2019	166.03	166.29	164.87	165.57	1,325,941	+0.00(+0.00%)
Sep 25, 2019	165.08	165.93	164.28	165.57	1,976,105	+1.16(+0.70%)
Sep 24, 2019	167.32	168.10	164.15	164.41	2,060,346	-1.86(-1.12%)
Sep 23, 2019	165.79	167.85	164.73	166.27	1,536,143	-0.52(-0.31%)
Sep 20, 2019	167.95	168.24	165.63	166.79	8,593,995	-0.68(-0.40%)
Sep 19, 2019	168.36	169.30	166.47	167.46	1,462,337	-1.93(-1.14%)
Sep 18, 2019	170.07	170.07	167.26	169.40	1,391,638	-0.90(-0.53%)
Sep 17, 2019	171.42	171.42	168.74	170.29	1,374,048	+0.30(+0.18%)
Sep 16, 2019	169.88	170.61	167.66	169.99	1,741,355	+0.90(+0.53%)
Sep 13, 2019	169.26	169.33	168.25	169.09	1,195,872	+0.49(+0.29%)
Sep 12, 2019	169.13	169.13	166.57	168.60	1,171,258	+0.72(+0.43%)
Sep 11, 2019	167.22	167.90	165.88	167.88	939,776	+0.65(+0.39%)
Sep 10, 2019	167.08	167.23	165.03	167.23	1,232,850	-0.18(-0.11%)
Sep 09, 2019	171.66	171.80	166.93	167.41	1,811,257	-4.09(-2.39%)
Sep 06, 2019	171.88	172.47	170.94	171.50	785,153	+0.36(+0.21%)
Sep 05, 2019	171.31	172.37	170.62	171.15	919,586	+1.39(+0.82%)
Sep 04, 2019	170.03	171.01	169.28	169.76	1,083,555	+1.27(+0.76%)

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.