Indicators

Genl Dynamics (NY: GD )

291.38 +3.24 (+1.12%)

Official Closing Price Updated: 4:10 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	138.31	140.22	136.09	136.15	3,342,466	-3.48(-2.49%)
Jan 28, 2021	142.16	142.50	138.89	139.63	2,147,661	-2.13(-1.51%)
Jan 27, 2021	139.93	147.58	138.21	141.76	2,557,073	+2.23(+1.60%)
Jan 26, 2021	143.26	143.53	139.25	139.54	1,710,250	-2.63(-1.85%)
Jan 25, 2021	140.92	144.52	140.26	142.16	1,992,135	+0.36(+0.26%)
Jan 22, 2021	139.61	142.16	139.06	141.80	1,262,003	+1.59(+1.13%)
Jan 21, 2021	142.79	143.63	139.69	140.22	1,503,215	-2.76(-1.93%)
Jan 20, 2021	142.24	143.31	141.47	142.97	1,151,372	+0.84(+0.59%)
Jan 19, 2021	143.30	144.21	142.07	142.14	1,544,186	-0.04(-0.03%)
Jan 15, 2021	142.54	143.14	140.98	142.17	1,963,032	-0.85(-0.60%)
Jan 14, 2021	141.55	144.22	141.00	143.03	1,677,348	+2.38(+1.69%)
Jan 13, 2021	140.89	141.40	139.45	140.65	1,287,817	-0.80(-0.57%)
Jan 12, 2021	139.87	142.78	139.84	141.45	1,662,036	+1.59(+1.13%)
Jan 11, 2021	138.46	140.29	137.68	139.87	1,553,111	+0.93(+0.67%)
Jan 08, 2021	138.62	140.64	136.94	138.94	2,437,176	-0.88(-0.63%)
Jan 07, 2021	138.25	140.29	137.09	139.81	1,454,599	+1.82(+1.32%)
Jan 06, 2021	133.85	138.82	133.85	137.99	2,002,417	+3.44(+2.55%)
Jan 05, 2021	134.73	135.20	133.16	134.55	1,285,293	+0.06(+0.05%)

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.