Indicators

Genl Dynamics (NY: GD )

299.62 +3.10 (+1.05%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	121.13	122.03	120.71	121.09	2,367,921	+0.74(+0.62%)
Nov 27, 2015	120.33	120.70	120.00	120.35	655,637	+0.31(+0.26%)
Nov 25, 2015	120.41	120.03	120.03	120.03	1,400,209	-0.29(-0.24%)
Nov 24, 2015	118.95	120.72	118.76	120.33	1,520,497	+0.78(+0.65%)
Nov 23, 2015	120.52	120.71	119.36	119.55	1,366,385	-0.75(-0.63%)
Nov 20, 2015	120.92	121.31	120.21	120.30	1,989,137	+0.25(+0.21%)
Nov 19, 2015	119.75	120.65	119.29	120.05	1,826,916	+1.23(+1.04%)
Nov 18, 2015	118.47	119.04	117.64	118.82	1,254,685	+0.69(+0.59%)
Nov 17, 2015	118.82	119.43	117.82	118.13	1,725,603	-0.34(-0.29%)
Nov 16, 2015	116.79	118.53	116.65	118.47	2,085,826	+2.22(+1.91%)
Nov 13, 2015	116.77	117.61	115.90	116.25	1,976,422	-1.03(-0.88%)
Nov 12, 2015	118.24	118.24	117.09	117.28	2,017,330	-1.21(-1.02%)
Nov 11, 2015	119.42	119.71	118.45	118.49	1,475,447	-0.52(-0.44%)
Nov 10, 2015	118.84	119.66	117.82	119.01	1,760,136	-0.29(-0.24%)
Nov 09, 2015	120.27	120.45	118.78	119.30	1,407,966	-1.35(-1.12%)
Nov 06, 2015	121.28	121.53	119.75	120.65	2,109,997	-0.95(-0.78%)
Nov 05, 2015	121.71	122.10	120.33	121.60	1,539,349	-0.17(-0.14%)
Nov 04, 2015	121.78	122.27	121.40	121.77	1,080,741	+0.09(+0.07%)
Nov 03, 2015	122.02	122.45	120.85	121.68	2,259,337	-1.28(-1.04%)

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.