Indicators

Genl Dynamics (NY: GD )

299.02 +3.27 (+1.11%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	16.62	16.62	16.18	16.24	3,810,425	-0.40(-2.38%)
Jan 29, 2004	16.52	16.72	16.41	16.63	2,912,579	+0.21(+1.31%)
Jan 28, 2004	16.64	16.66	16.39	16.42	2,247,289	-0.13(-0.80%)
Jan 27, 2004	16.77	16.77	16.51	16.55	2,585,987	-0.22(-1.29%)
Jan 26, 2004	16.28	16.81	16.21	16.77	2,693,255	+0.50(+3.04%)
Jan 23, 2004	16.37	16.42	16.24	16.27	2,436,205	-0.06(-0.37%)
Jan 22, 2004	16.29	16.35	16.16	16.33	3,748,203	-0.05(-0.33%)
Jan 21, 2004	16.56	16.75	16.12	16.39	6,041,947	-0.28(-1.66%)
Jan 20, 2004	16.56	16.71	16.45	16.66	2,821,077	+0.01(+0.05%)
Jan 16, 2004	16.40	16.65	16.37	16.65	2,421,283	+0.26(+1.57%)
Jan 15, 2004	16.49	16.58	16.37	16.40	2,633,568	-0.13(-0.78%)
Jan 14, 2004	16.37	16.57	16.34	16.53	2,513,912	+0.16(+0.99%)
Jan 13, 2004	16.34	16.44	16.12	16.37	2,616,675	+0.07(+0.44%)
Jan 12, 2004	16.51	16.51	16.19	16.29	2,710,430	-0.08(-0.49%)
Jan 09, 2004	16.34	16.49	16.32	16.37	3,100,651	-0.06(-0.37%)
Jan 08, 2004	16.25	16.46	16.02	16.43	3,401,059	+0.27(+1.69%)
Jan 07, 2004	15.95	16.28	15.87	16.16	4,869,314	+0.34(+2.13%)
Jan 06, 2004	15.87	15.87	15.72	15.82	1,602,270	-0.05(-0.32%)
Jan 05, 2004	15.93	16.01	15.76	15.87	2,620,335	-0.05(-0.30%)

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.