Indicators

Genl Dynamics (NY: GD )

298.01 +0.95 (+0.32%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	117.83	118.50	117.60	117.87	1,036,065	+0.67(+0.57%)
Nov 26, 2014	117.50	117.20	117.20	117.20	1,914,917	-0.06(-0.05%)
Nov 25, 2014	117.90	117.94	117.22	117.26	1,991,107	-0.23(-0.19%)
Nov 24, 2014	117.65	118.33	117.29	117.48	2,012,506	+0.23(+0.20%)
Nov 21, 2014	117.86	118.16	116.99	117.25	1,732,548	+0.68(+0.59%)
Nov 20, 2014	115.76	116.71	115.12	116.57	1,360,204	+0.31(+0.26%)
Nov 19, 2014	116.37	116.48	115.53	116.26	1,319,209	-0.45(-0.39%)
Nov 18, 2014	115.34	117.34	115.09	116.71	1,663,636	+1.52(+1.32%)
Nov 17, 2014	115.32	115.91	114.90	115.19	1,601,398	-0.49(-0.43%)
Nov 14, 2014	115.64	116.30	114.78	115.68	2,180,871	-0.04(-0.04%)
Nov 13, 2014	114.32	116.36	114.25	115.72	2,438,567	+1.14(+1.00%)
Nov 12, 2014	114.24	114.86	114.10	114.58	1,512,870	+0.00(+0.00%)
Nov 11, 2014	114.38	115.24	114.34	114.58	1,574,358	+0.39(+0.34%)
Nov 10, 2014	113.77	114.72	113.46	114.19	2,173,481	+0.55(+0.48%)
Nov 07, 2014	114.74	114.93	113.31	113.64	2,460,013	-1.15(-1.00%)
Nov 06, 2014	115.15	115.61	114.63	114.79	1,838,551	-0.32(-0.28%)
Nov 05, 2014	114.45	115.45	113.74	115.11	2,362,933	+0.94(+0.82%)
Nov 04, 2014	113.24	114.25	112.96	114.17	2,423,462	+0.87(+0.77%)

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.