Indicators

Genl Dynamics (NY: GD )

296.44 +0.47 (+0.16%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	14.29	14.58	14.12	14.44	5,149,732	-0.15(-1.05%)
Sep 27, 2002	14.82	14.94	14.50	14.60	3,985,827	-0.30(-2.04%)
Sep 26, 2002	14.69	14.97	14.64	14.90	5,161,276	+0.33(+2.25%)
Sep 25, 2002	14.70	14.83	14.49	14.57	5,491,246	-0.05(-0.34%)
Sep 24, 2002	14.99	15.10	14.60	14.62	5,450,141	-0.38(-2.53%)
Sep 23, 2002	14.75	15.09	14.70	15.00	4,791,326	+0.25(+1.69%)
Sep 20, 2002	14.81	15.01	14.68	14.75	6,461,167	-0.02(-0.12%)
Sep 19, 2002	14.90	15.08	14.74	14.77	107,071,424	-0.13(-0.88%)
Sep 18, 2002	14.62	15.13	14.61	14.90	6,436,673	+0.21(+1.46%)
Sep 17, 2002	15.38	15.38	14.54	14.69	10,595,369	-0.69(-4.50%)
Sep 16, 2002	14.88	15.63	14.87	15.38	9,003,234	+0.64(+4.31%)
Sep 13, 2002	14.62	14.87	14.52	14.74	6,853,922	+0.00(+0.01%)
Sep 12, 2002	14.30	14.92	14.30	14.74	7,201,348	+0.45(+3.14%)
Sep 11, 2002	14.73	14.73	14.15	14.29	3,757,494	-0.14(-0.95%)
Sep 10, 2002	14.12	14.53	13.86	14.43	7,654,635	+0.35(+2.51%)
Sep 09, 2002	13.64	14.16	13.59	14.08	4,928,157	+0.40(+2.93%)
Sep 06, 2002	14.21	14.26	13.64	13.67	6,043,918	-0.15(-1.05%)
Sep 05, 2002	13.45	13.87	13.22	13.82	5,469,567	+0.35(+2.57%)
Sep 04, 2002	13.15	13.64	13.15	13.47	4,745,153	+0.23(+1.74%)

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.