Indicators

Genl Dynamics (NY: GD )

294.59 +0.53 (+0.18%)

Official Closing Price Updated: 4:10 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	56.83	57.03	55.74	55.76	2,113,841	-1.26(-2.21%)
Apr 27, 2007	56.20	57.22	56.09	57.02	1,826,917	+0.83(+1.48%)
Apr 26, 2007	56.40	57.04	55.78	56.19	2,511,024	-0.21(-0.37%)
Apr 25, 2007	57.18	57.54	55.83	56.40	2,163,248	-0.48(-0.85%)
Apr 24, 2007	56.12	57.00	56.12	56.88	2,006,990	+0.68(+1.21%)
Apr 23, 2007	56.41	56.86	56.15	56.20	1,472,619	-0.31(-0.55%)
Apr 20, 2007	55.80	57.00	55.80	56.51	3,781,135	+1.13(+2.04%)
Apr 19, 2007	55.26	55.53	54.51	55.38	2,274,752	+0.65(+1.18%)
Apr 18, 2007	54.53	54.94	54.29	54.73	1,057,238	+0.15(+0.27%)
Apr 17, 2007	54.85	54.85	54.32	54.58	1,122,800	-0.24(-0.44%)
Apr 16, 2007	54.77	55.14	54.59	54.83	1,642,832	+0.33(+0.60%)
Apr 13, 2007	55.47	55.47	54.20	54.50	1,223,029	-0.44(-0.80%)
Apr 12, 2007	54.49	55.10	54.24	54.94	1,827,324	+0.44(+0.81%)
Apr 11, 2007	55.47	55.60	54.35	54.50	1,783,258	-1.19(-2.13%)
Apr 10, 2007	55.69	55.93	55.59	55.69	1,500,492	-0.09(-0.17%)
Apr 09, 2007	55.61	56.12	55.56	55.78	1,117,169	+0.29(+0.52%)
Apr 05, 2007	55.35	55.92	55.33	55.49	1,261,883	-0.11(-0.19%)
Apr 04, 2007	55.10	55.91	54.88	55.59	2,220,401	+0.63(+1.14%)
Apr 03, 2007	54.51	55.14	54.46	54.97	1,417,858	+0.79(+1.46%)

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.