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 (%)
Feb 29, 2024	273.63	273.63	271.04	271.91	890,648	-1.06(-0.39%)
Feb 28, 2024	272.34	273.31	271.15	272.97	572,630	+0.61(+0.22%)
Feb 27, 2024	271.00	272.46	269.44	272.36	557,142	+0.68(+0.25%)
Feb 26, 2024	272.85	273.25	271.25	271.68	632,709	-0.73(-0.27%)
Feb 23, 2024	271.17	273.55	270.84	272.41	667,193	+1.41(+0.52%)
Feb 22, 2024	270.05	271.13	269.33	271.00	639,436	+0.43(+0.16%)
Feb 21, 2024	268.84	270.95	267.59	270.57	694,465	+2.96(+1.10%)
Feb 20, 2024	269.08	270.63	267.04	267.61	700,972	-0.51(-0.19%)
Feb 16, 2024	268.66	269.85	267.57	268.12	706,175	-0.56(-0.21%)
Feb 15, 2024	268.36	269.63	267.23	268.68	805,412	+0.89(+0.33%)
Feb 14, 2024	267.00	267.90	261.81	267.78	1,637,844	+1.87(+0.70%)
Feb 13, 2024	268.61	269.57	263.81	265.91	1,169,922	-2.21(-0.82%)
Feb 12, 2024	268.66	269.64	267.89	268.12	699,692	-0.70(-0.26%)
Feb 09, 2024	268.75	270.04	267.74	268.82	882,566	+1.13(+0.42%)
Feb 08, 2024	267.68	268.12	265.81	267.68	620,016	-0.09(-0.03%)
Feb 07, 2024	268.18	268.83	266.63	267.77	1,063,941	+1.39(+0.52%)
Feb 06, 2024	264.80	266.48	263.34	266.38	818,601	+2.16(+0.82%)
Feb 05, 2024	262.71	265.76	261.21	264.22	1,037,495	+0.25(+0.09%)
Feb 02, 2024	264.44	265.10	263.04	263.97	1,959,005	-1.59(-0.60%)

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.