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 (%)
Jan 30, 2015	108.20	110.06	108.03	108.51	4,272,023	-1.03(-0.94%)
Jan 29, 2015	111.04	111.47	108.37	109.54	3,846,272	-1.56(-1.41%)
Jan 28, 2015	113.22	115.60	110.89	111.11	3,394,023	-0.65(-0.58%)
Jan 27, 2015	112.68	113.02	111.64	111.76	1,952,117	-2.33(-2.04%)
Jan 26, 2015	114.96	114.96	113.64	114.09	1,502,314	-1.03(-0.89%)
Jan 23, 2015	114.98	116.00	114.31	115.11	1,100,487	+0.09(+0.08%)
Jan 22, 2015	113.57	115.31	112.78	115.02	1,609,665	+1.89(+1.67%)
Jan 21, 2015	112.66	113.50	112.25	113.13	1,470,668	+0.65(+0.58%)
Jan 20, 2015	113.30	113.95	111.28	112.48	2,162,990	-0.80(-0.70%)
Jan 16, 2015	111.99	113.28	113.28	113.28	2,064,300	+1.11(+0.99%)
Jan 15, 2015	111.88	112.80	111.38	112.17	1,819,660	+0.29(+0.26%)
Jan 14, 2015	110.64	112.26	110.29	111.88	1,545,329	+0.15(+0.13%)
Jan 13, 2015	113.13	114.13	110.84	111.73	2,123,696	-0.09(-0.08%)
Jan 12, 2015	113.19	113.20	111.52	111.82	1,709,906	-0.87(-0.77%)
Jan 09, 2015	112.20	113.13	111.40	112.69	3,739,905	+0.41(+0.37%)
Jan 08, 2015	110.39	112.37	110.25	112.28	4,758,218	+2.64(+2.41%)
Jan 07, 2015	110.11	110.83	109.45	109.63	2,549,419	-0.42(-0.38%)
Jan 06, 2015	110.10	110.78	108.81	110.06	3,419,299	+0.13(+0.12%)
Jan 05, 2015	111.87	112.42	109.78	109.92	1,772,242	-2.34(-2.09%)

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.