Indicators

Genl Dynamics (NY: GD )

287.57 +0.48 (+0.17%)

Streaming Delayed Price Updated: 12:01 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	48.15	48.37	47.65	47.75	3,175,991	-0.54(-1.11%)
Jan 28, 2010	48.29	48.75	47.88	48.28	2,574,806	+0.26(+0.55%)
Jan 27, 2010	49.10	49.10	47.08	48.02	5,375,659	-1.06(-2.17%)
Jan 26, 2010	48.26	49.57	48.16	49.08	3,665,921	+0.61(+1.27%)
Jan 25, 2010	49.05	49.31	48.46	48.47	2,493,652	+0.60(+1.25%)
Jan 22, 2010	48.64	49.07	47.81	47.87	2,615,763	-0.80(-1.64%)
Jan 21, 2010	49.47	49.80	48.37	48.67	2,778,478	-0.87(-1.76%)
Jan 20, 2010	50.08	50.20	48.82	49.54	3,071,041	-0.95(-1.88%)
Jan 19, 2010	50.35	50.59	50.01	50.49	2,098,314	+0.06(+0.11%)
Jan 15, 2010	50.77	50.43	50.43	50.43	2,561,368	-0.35(-0.69%)
Jan 14, 2010	50.62	50.88	50.22	50.78	3,265,780	+0.02(+0.04%)
Jan 13, 2010	50.12	51.06	49.97	50.76	2,516,999	+0.82(+1.64%)
Jan 12, 2010	49.92	50.19	49.62	49.94	2,360,972	-0.31(-0.61%)
Jan 11, 2010	49.60	50.26	49.48	50.24	2,123,271	+0.92(+1.86%)
Jan 08, 2010	49.32	49.51	48.95	49.33	2,227,434	+0.00(+0.00%)
Jan 07, 2010	49.08	49.37	48.82	49.33	1,776,929	+0.14(+0.29%)
Jan 06, 2010	49.04	49.27	48.84	49.19	1,618,363	-0.04(-0.09%)
Jan 05, 2010	49.22	49.57	48.88	49.23	2,161,333	+0.08(+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.