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 (%)
Feb 28, 2022	218.38	223.51	217.95	223.00	3,453,250	+6.15(+2.84%)
Feb 25, 2022	207.88	217.05	212.75	216.84	2,081,239	+8.99(+4.32%)
Feb 24, 2022	206.20	208.25	201.08	207.85	2,168,676	+2.15(+1.04%)
Feb 23, 2022	207.41	208.19	205.27	205.71	1,833,545	-0.52(-0.25%)
Feb 22, 2022	209.25	209.25	204.62	206.23	2,281,495	+0.95(+0.46%)
Feb 18, 2022				205.28	0	+1.35(+0.66%)
Feb 17, 2022	203.29	205.02	201.87	203.93	1,066,382	-0.01(-0.00%)
Feb 16, 2022	202.29	204.80	202.14	203.94	855,930	+1.56(+0.77%)
Feb 15, 2022	201.62	203.71	200.69	202.38	725,576	+1.52(+0.76%)
Feb 14, 2022	203.31	204.15	199.77	200.85	1,290,578	-2.46(-1.21%)
Feb 11, 2022	201.30	204.44	200.56	203.32	1,268,125	+2.13(+1.06%)
Feb 10, 2022	203.31	205.25	200.04	201.19	1,158,955	-3.73(-1.82%)
Feb 09, 2022	205.18	205.61	204.02	204.92	1,091,325	+0.93(+0.46%)
Feb 08, 2022	202.94	204.56	201.53	203.98	1,119,135	+2.23(+1.10%)
Feb 07, 2022	202.86	203.48	201.25	201.76	1,099,079	-0.16(-0.08%)
Feb 04, 2022	203.08	205.65	200.48	201.92	1,537,470	+0.11(+0.06%)
Feb 03, 2022	197.69			201.81	1,451,662	-1.82(-0.89%)
Feb 02, 2022	201.93	203.97	200.31	203.62	1,985,633	+1.15(+0.57%)

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.