Indicators

Genl Dynamics (NY: GD )

300.13 -0.36 (-0.12%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	177.56	178.17	176.27	176.53	768,027	-0.71(-0.40%)
May 27, 2021	177.44	178.07	176.45	177.24	1,244,705	+1.53(+0.87%)
May 26, 2021	176.31	176.49	174.46	175.71	763,062	+0.10(+0.06%)
May 25, 2021	176.02	177.27	175.41	175.60	679,707	-0.64(-0.36%)
May 24, 2021	177.28	177.30	175.63	176.25	958,693	-0.26(-0.15%)
May 21, 2021	176.36	178.04	175.16	176.51	1,765,850	+0.76(+0.43%)
May 20, 2021	175.54	176.39	174.85	175.74	861,554	+0.50(+0.29%)
May 19, 2021	174.54	175.30	172.26	175.24	997,381	-0.77(-0.44%)
May 18, 2021	178.24	178.30	175.99	176.01	938,643	-2.14(-1.20%)
May 17, 2021	177.64	178.73	176.25	178.15	1,043,603	-0.27(-0.15%)
May 14, 2021	178.21	179.13	177.21	178.42	958,298	+0.60(+0.34%)
May 13, 2021	174.53	178.55	173.65	177.82	1,128,223	+4.10(+2.36%)
May 12, 2021	178.48	178.85	173.62	173.72	1,861,694	-4.33(-2.43%)
May 11, 2021	180.26	180.63	176.38	178.05	1,174,377	-2.84(-1.57%)
May 10, 2021	181.71	183.60	180.74	180.89	1,080,777	-0.20(-0.11%)
May 07, 2021	179.41	181.58	178.80	181.10	1,471,375	+1.99(+1.11%)
May 06, 2021	178.22	179.17	177.24	179.11	1,358,937	+1.86(+1.05%)
May 05, 2021	178.12	178.38	176.11	177.25	1,520,936	-1.22(-0.68%)
May 04, 2021	178.15	179.21	178.09	178.47	1,501,808	+0.28(+0.16%)

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.