Indicators

Genl Dynamics (NY: GD )

300.13 -0.36 (-0.12%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	86.55	87.51	86.36	86.95	2,875,261	+0.44(+0.51%)
Feb 27, 2014	85.71	86.55	85.26	86.51	2,386,076	+0.75(+0.88%)
Feb 26, 2014	85.92	86.28	85.24	85.75	2,693,001	-0.19(-0.22%)
Feb 25, 2014	86.21	86.73	85.71	85.94	2,651,296	-0.39(-0.45%)
Feb 24, 2014	85.25	86.98	85.18	86.33	3,328,730	+1.04(+1.22%)
Feb 21, 2014	85.78	85.90	84.98	85.29	3,056,224	-0.24(-0.28%)
Feb 20, 2014	83.86	85.73	83.77	85.53	2,993,535	+1.98(+2.37%)
Feb 19, 2014	84.40	85.13	83.39	83.55	3,480,072	-1.20(-1.41%)
Feb 18, 2014	84.20	85.11	83.81	84.75	2,830,543	+0.33(+0.39%)
Feb 14, 2014	82.25	84.42	84.42	84.42	3,249,742	+2.08(+2.53%)
Feb 13, 2014	81.79	82.56	81.68	82.34	2,052,767	+0.06(+0.07%)
Feb 12, 2014	81.99	82.40	81.79	82.28	2,530,829	+0.35(+0.43%)
Feb 11, 2014	81.57	82.36	81.41	81.93	2,455,472	+0.56(+0.69%)
Feb 10, 2014	81.92	82.27	81.32	81.37	3,476,513	-1.33(-1.61%)
Feb 07, 2014	80.86	83.01	80.58	82.70	3,991,026	+2.36(+2.93%)
Feb 06, 2014	79.50	80.64	79.08	80.35	4,262,063	+1.86(+2.37%)
Feb 05, 2014	78.79	79.25	77.46	78.49	5,109,140	-0.64(-0.80%)
Feb 04, 2014	80.03	80.64	78.39	79.12	9,850,649	+0.96(+1.23%)

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.