Indicators

Genl Dynamics (NY: GD )

291.38 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	153.72	154.00	151.82	153.67	2,634,616	-1.18(-0.76%)
Jan 30, 2017	157.19	158.10	153.90	154.84	3,301,745	-2.27(-1.44%)
Jan 27, 2017	149.62	159.00	149.10	157.11	5,114,489	+6.65(+4.42%)
Jan 26, 2017	148.93	150.73	148.72	150.46	2,172,902	+1.68(+1.13%)
Jan 25, 2017	149.71	150.37	146.32	148.78	3,129,652	-1.64(-1.09%)
Jan 24, 2017	149.64	151.41	149.23	150.42	1,425,688	+0.02(+0.01%)
Jan 23, 2017	151.49	152.06	149.44	150.40	1,489,236	-0.89(-0.59%)
Jan 20, 2017	151.31	151.83	150.08	151.29	2,068,607	+0.40(+0.26%)
Jan 19, 2017	150.20	151.36	149.27	150.89	1,795,435	+1.54(+1.03%)
Jan 18, 2017	148.65	149.43	147.91	149.35	1,119,664	+0.66(+0.45%)
Jan 17, 2017	149.56	150.39	147.84	148.68	1,420,843	-1.62(-1.08%)
Jan 13, 2017		150.31	150.31	150.31	0	+1.16(+0.78%)
Jan 12, 2017	149.75	149.75	146.68	149.15	1,509,949	-0.47(-0.31%)
Jan 11, 2017	148.99	149.65	148.09	149.61	1,687,352	+0.60(+0.40%)
Jan 10, 2017	149.36	150.31	148.50	149.01	1,296,119	+0.25(+0.16%)
Jan 09, 2017	149.22	149.98	148.47	148.77	1,269,233	-1.17(-0.78%)
Jan 06, 2017	148.71	150.21	148.49	149.94	1,181,885	+1.12(+0.75%)
Jan 05, 2017	148.52	150.70	147.95	148.83	1,514,531	+0.51(+0.34%)
Jan 04, 2017	148.83	148.93	147.20	148.32	1,465,748	+0.08(+0.05%)

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.