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 (%)
Feb 28, 2017	161.40	162.35	160.64	161.07	2,208,642	-0.50(-0.31%)
Feb 27, 2017	160.94	161.99	159.77	161.57	1,891,303	+0.65(+0.41%)
Feb 24, 2017	159.45	160.99	158.70	160.92	1,352,260	+1.13(+0.71%)
Feb 23, 2017	161.12	161.74	159.14	159.79	1,364,442	-1.35(-0.84%)
Feb 22, 2017	160.88	161.22	160.17	161.14	902,305	+0.25(+0.16%)
Feb 21, 2017	160.40	161.18	160.05	160.89	1,299,421	+0.45(+0.28%)
Feb 17, 2017		160.44	160.44	160.44	0	+0.27(+0.17%)
Feb 16, 2017	159.58	160.18	158.21	160.17	1,359,410	+0.64(+0.40%)
Feb 15, 2017	158.49	159.79	158.04	159.53	1,176,773	+0.65(+0.41%)
Feb 14, 2017	158.73	159.03	156.66	158.88	1,639,761	+0.53(+0.34%)
Feb 13, 2017	156.69	159.11	156.69	158.35	1,499,424	+1.87(+1.19%)
Feb 10, 2017	155.16	156.70	154.58	156.48	1,667,362	+1.54(+0.99%)
Feb 09, 2017	155.87	156.01	154.80	154.95	1,544,379	-0.47(-0.30%)
Feb 08, 2017	155.21	156.09	154.40	155.41	1,472,561	-0.06(-0.04%)
Feb 07, 2017	156.07	156.99	155.38	155.47	1,805,986	+0.14(+0.09%)
Feb 06, 2017	155.63	156.66	155.01	155.33	1,304,212	-0.07(-0.04%)
Feb 03, 2017	152.78	155.51	152.77	155.40	1,820,290	+2.34(+1.53%)
Feb 02, 2017	153.39	153.86	151.99	153.06	1,331,610	-0.57(-0.37%)

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.