Indicators

Genl Dynamics (NY: GD )

297.06 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	41.68	41.81	41.30	41.33	5,461,965	-0.33(-0.79%)
Jan 30, 2006	41.73	41.95	41.31	41.66	4,701,232	-0.43(-1.02%)
Jan 27, 2006	42.40	42.40	41.83	42.09	3,473,134	-0.13(-0.31%)
Jan 26, 2006	41.22	42.58	41.20	42.22	10,799,489	+1.61(+3.96%)
Jan 25, 2006	41.11	41.11	40.33	40.61	6,273,377	-0.52(-1.26%)
Jan 24, 2006	40.86	41.20	40.78	41.13	5,753,646	+0.42(+1.02%)
Jan 23, 2006	41.02	41.10	40.54	40.71	3,139,222	-0.16(-0.40%)
Jan 20, 2006	41.22	41.22	40.77	40.88	3,716,389	-0.34(-0.82%)
Jan 19, 2006	41.22	41.24	40.90	41.22	3,050,817	-0.03(-0.08%)
Jan 18, 2006	41.01	41.32	41.00	41.25	3,084,603	+0.10(+0.24%)
Jan 17, 2006	41.56	41.67	41.02	41.15	5,289,097	-0.48(-1.15%)
Jan 13, 2006	41.20	41.66	41.06	41.63	3,653,886	+0.61(+1.49%)
Jan 12, 2006	40.93	41.30	40.61	41.02	2,592,463	+0.08(+0.20%)
Jan 11, 2006	41.12	41.36	40.91	40.93	4,032,845	-0.22(-0.54%)
Jan 10, 2006	41.02	41.30	40.85	41.16	3,389,797	-0.11(-0.26%)
Jan 09, 2006	41.24	41.37	41.11	41.27	2,908,919	+0.00(+0.01%)
Jan 06, 2006	40.70	41.46	40.46	41.26	4,041,291	+0.91(+2.26%)
Jan 05, 2006	40.88	41.01	40.26	40.35	4,728,823	-0.50(-1.23%)
Jan 04, 2006	40.85	40.98	40.70	40.85	3,115,009	+0.00(+0.01%)

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.