Indicators

Genl Dynamics (NY: GD )

299.62 +3.10 (+1.05%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	54.96	55.46	54.76	55.13	2,430,676	+0.37(+0.67%)
Feb 28, 2012	54.64	55.07	54.51	54.76	1,708,233	+0.19(+0.34%)
Feb 27, 2012	54.40	54.97	54.01	54.57	1,803,001	+0.07(+0.12%)
Feb 24, 2012	53.30	55.00	53.30	54.51	2,412,220	+1.36(+2.55%)
Feb 23, 2012	53.10	53.29	52.77	53.15	1,398,055	+0.15(+0.28%)
Feb 22, 2012	53.42	53.59	52.88	53.00	1,890,354	-0.55(-1.03%)
Feb 21, 2012	53.62	54.06	53.38	53.55	1,762,799	+0.19(+0.35%)
Feb 17, 2012	53.30	53.48	52.99	53.36	1,482,175	+0.35(+0.65%)
Feb 16, 2012	52.82	53.02	52.51	53.02	1,666,488	+0.28(+0.53%)
Feb 15, 2012	52.87	52.93	52.37	52.74	2,578,973	-0.08(-0.16%)
Feb 14, 2012	52.70	52.87	52.02	52.82	2,628,061	+0.03(+0.06%)
Feb 13, 2012	53.22	53.28	52.75	52.79	2,394,665	-0.14(-0.26%)
Feb 10, 2012	52.97	53.13	52.82	52.93	1,896,481	-0.41(-0.78%)
Feb 09, 2012	54.03	54.07	53.26	53.34	2,074,276	-0.56(-1.03%)
Feb 08, 2012	53.75	54.00	53.47	53.90	2,205,486	+0.22(+0.41%)
Feb 07, 2012	53.32	53.80	53.20	53.68	1,703,282	+0.11(+0.21%)
Feb 06, 2012	52.79	53.60	52.72	53.57	1,934,893	+0.48(+0.91%)
Feb 03, 2012	52.82	53.40	52.68	53.08	2,298,943	+0.58(+1.10%)
Feb 02, 2012	52.63	52.70	52.14	52.50	1,825,980	+0.02(+0.04%)

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.