Indicators

Genl Dynamics (NY: GD )

288.14 +0.78 (+0.27%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	54.38	55.23	54.31	55.22	2,938,837	+0.93(+1.71%)
Jan 28, 2011	55.70	55.81	54.09	54.29	3,182,739	-1.52(-2.72%)
Jan 27, 2011	54.64	56.03	54.64	55.81	4,256,412	+1.14(+2.09%)
Jan 26, 2011	54.34	55.07	53.40	54.66	4,878,516	+0.34(+0.63%)
Jan 25, 2011	53.23	54.40	53.16	54.32	3,935,131	+1.05(+1.97%)
Jan 24, 2011	53.07	53.53	52.93	53.27	2,144,180	-0.17(-0.32%)
Jan 21, 2011	53.98	54.09	53.38	53.44	2,573,244	-0.35(-0.65%)
Jan 20, 2011	53.09	53.81	53.08	53.79	3,287,475	+0.57(+1.07%)
Jan 19, 2011	52.85	53.22	52.63	53.22	3,032,624	-0.04(-0.08%)
Jan 18, 2011	53.01	53.49	52.45	53.27	4,489,207	+0.40(+0.76%)
Jan 14, 2011	52.49	52.93	52.16	52.86	2,088,589	+0.29(+0.56%)
Jan 13, 2011	52.62	52.84	52.32	52.57	2,787,143	+0.45(+0.87%)
Jan 12, 2011	52.38	52.66	52.04	52.12	1,621,693	+0.24(+0.47%)
Jan 11, 2011	52.02	52.26	51.71	51.87	2,612,911	+0.05(+0.10%)
Jan 10, 2011	52.24	52.24	51.59	51.82	2,623,291	-0.60(-1.15%)
Jan 07, 2011	52.23	52.64	51.98	52.43	4,557,521	+0.63(+1.23%)
Jan 06, 2011	51.28	52.41	51.11	51.79	2,789,267	+0.38(+0.75%)
Jan 05, 2011	50.93	51.56	50.85	51.41	3,268,795	+0.23(+0.46%)
Jan 04, 2011	51.13	51.27	50.56	51.18	3,245,342	+0.20(+0.39%)

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.