Indicators

Genl Dynamics (NY: GD )

299.02 +3.27 (+1.11%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	175.91	178.53	175.15	178.29	1,802,250	+2.30(+1.31%)
Sep 27, 2018	176.16	176.39	175.13	175.99	1,087,710	+0.19(+0.11%)
Sep 26, 2018	177.23	177.64	175.48	175.80	1,404,630	-1.41(-0.80%)
Sep 25, 2018	176.52	177.55	175.69	177.21	1,007,385	+0.57(+0.32%)
Sep 24, 2018	177.93	178.20	176.17	176.65	1,301,664	-1.59(-0.89%)
Sep 21, 2018	177.74	179.54	177.46	178.24	2,829,450	+1.57(+0.89%)
Sep 20, 2018	178.10	178.69	174.57	176.67	1,547,408	-1.00(-0.56%)
Sep 19, 2018	178.35	179.74	177.17	177.68	1,566,085	-0.52(-0.29%)
Sep 18, 2018	176.62	178.49	176.30	178.20	1,206,615	+1.90(+1.08%)
Sep 17, 2018	174.73	176.69	174.48	176.30	1,231,376	+1.67(+0.96%)
Sep 14, 2018	172.99	174.73	172.74	174.63	1,146,041	+1.69(+0.98%)
Sep 13, 2018	171.68	173.15	171.50	172.94	1,085,233	+2.06(+1.21%)
Sep 12, 2018	170.32	171.58	170.27	170.87	1,017,983	+0.12(+0.07%)
Sep 11, 2018	169.59	171.22	169.57	170.75	1,103,141	+0.32(+0.19%)
Sep 10, 2018	169.99	171.48	169.86	170.43	1,244,231	+0.85(+0.50%)
Sep 07, 2018	169.63	170.19	168.74	169.57	1,145,926	-0.46(-0.27%)
Sep 06, 2018	169.31	170.65	169.13	170.04	851,298	+1.10(+0.65%)
Sep 05, 2018	167.08	169.26	166.90	168.94	1,334,912	+1.19(+0.71%)

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.