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 (%)
Jul 29, 2022	214.96	218.74	214.83	217.98	1,279,178	+2.76(+1.28%)
Jul 28, 2022	210.63	215.28	209.07	215.22	1,073,480	+3.80(+1.80%)
Jul 27, 2022	211.04	213.73	206.56	211.43	1,202,765	+2.13(+1.02%)
Jul 26, 2022	210.96	211.22	208.80	209.29	1,079,501	-1.12(-0.53%)
Jul 25, 2022	208.64	211.85	208.64	210.42	774,745	+1.96(+0.94%)
Jul 22, 2022	209.42	211.73	207.80	208.45	867,455	-0.12(-0.06%)
Jul 21, 2022	207.61	208.69	206.35	208.58	635,797	+0.16(+0.08%)
Jul 20, 2022	206.26	209.39	204.53	208.42	1,071,358	+1.96(+0.95%)
Jul 19, 2022	201.66	207.05	200.99	206.45	942,194	+4.70(+2.33%)
Jul 18, 2022	205.77	205.77	200.78	201.75	1,081,579	-2.87(-1.40%)
Jul 15, 2022	204.94	204.94	201.96	204.62	891,811	+2.23(+1.10%)
Jul 14, 2022	201.90	202.83	199.47	202.39	1,085,993	-2.83(-1.38%)
Jul 13, 2022	205.44	208.03	205.07	205.21	884,022	-3.12(-1.50%)
Jul 12, 2022	211.49	212.53	207.86	208.33	774,293	-3.00(-1.42%)
Jul 11, 2022	211.26	213.36	210.42	211.33	678,219	-1.31(-0.61%)
Jul 08, 2022	212.80	213.64	210.23	212.64	1,163,175	+0.51(+0.24%)
Jul 07, 2022	212.11	213.44	210.90	212.13	989,032	+0.98(+0.46%)
Jul 06, 2022	205.87	212.25	205.87	211.15	1,139,061	+4.84(+2.34%)
Jul 05, 2022	211.77	212.57	201.80	206.31	1,677,371	-8.97(-4.17%)

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.