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 (%)
Nov 28, 2003	14.29	14.44	14.25	14.36	654,591	+0.07(+0.48%)
Nov 26, 2003	14.20	14.29	14.16	14.29	2,848,950	+0.10(+0.73%)
Nov 25, 2003	14.30	14.32	14.00	14.19	5,025,571	-0.20(-1.36%)
Nov 24, 2003	14.41	14.47	14.32	14.38	1,246,961	+0.05(+0.33%)
Nov 21, 2003	14.37	14.38	14.28	14.34	1,674,627	-0.02(-0.12%)
Nov 20, 2003	14.41	14.52	14.27	14.35	2,706,207	-0.05(-0.35%)
Nov 19, 2003	14.28	14.45	14.14	14.40	2,348,082	+0.08(+0.56%)
Nov 18, 2003	14.51	14.53	14.24	14.32	1,964,336	-0.18(-1.26%)
Nov 17, 2003	14.43	14.54	14.35	14.51	1,689,267	-0.04(-0.31%)
Nov 14, 2003	14.80	14.89	14.47	14.55	2,019,801	-0.24(-1.63%)
Nov 13, 2003	14.70	14.81	14.60	14.79	1,810,895	+0.04(+0.27%)
Nov 12, 2003	14.57	14.81	14.51	14.75	2,488,009	+0.18(+1.26%)
Nov 11, 2003	14.62	14.64	14.47	14.57	1,123,081	-0.02(-0.15%)
Nov 10, 2003	14.77	14.77	14.49	14.59	2,087,371	-0.18(-1.20%)
Nov 07, 2003	14.86	14.89	14.63	14.77	2,278,822	-0.12(-0.80%)
Nov 06, 2003	14.72	14.94	14.70	14.89	1,402,373	+0.03(+0.23%)
Nov 05, 2003	14.93	14.96	14.69	14.86	1,228,942	-0.00(-0.02%)
Nov 04, 2003	14.93	14.96	14.75	14.86	1,846,918	-0.19(-1.25%)

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.