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 (%)
Oct 29, 2010	49.06	49.60	48.99	49.60	4,752,621	+0.25(+0.50%)
Oct 28, 2010	48.28	49.42	48.07	49.35	6,966,415	+1.72(+3.61%)
Oct 27, 2010	46.77	47.71	46.22	47.63	5,318,570	+0.99(+2.12%)
Oct 25, 2010	47.40	47.42	46.59	46.64	2,421,286	-0.32(-0.68%)
Oct 22, 2010	46.99	47.13	46.62	46.96	1,674,054	-0.04(-0.08%)
Oct 21, 2010	46.72	47.44	46.72	47.00	2,391,854	+0.52(+1.13%)
Oct 20, 2010	46.06	46.85	46.04	46.47	2,465,427	+0.63(+1.38%)
Oct 19, 2010	46.20	46.36	45.26	45.84	2,975,869	-1.03(-2.19%)
Oct 18, 2010	46.55	46.95	46.27	46.87	1,746,625	+0.32(+0.69%)
Oct 15, 2010	46.23	46.63	45.79	46.54	4,068,086	+0.55(+1.20%)
Oct 14, 2010	46.68	46.74	45.81	45.99	2,417,644	-0.65(-1.39%)
Oct 13, 2010	46.29	46.97	46.29	46.64	2,134,654	+0.50(+1.09%)
Oct 12, 2010	45.85	46.28	45.23	46.14	1,944,577	+0.17(+0.38%)
Oct 11, 2010	46.22	46.25	45.86	45.96	1,085,103	-0.17(-0.38%)
Oct 08, 2010	46.14	46.34	45.64	46.14	1,997,052	+0.17(+0.38%)
Oct 07, 2010	46.46	46.62	45.72	45.96	2,086,975	-0.37(-0.80%)
Oct 06, 2010	45.97	46.43	45.88	46.33	2,932,654	+0.47(+1.03%)
Oct 05, 2010	45.12	45.91	44.76	45.86	3,782,375	+1.20(+2.69%)
Oct 04, 2010	45.14	45.37	44.49	44.66	2,676,096	-0.51(-1.14%)

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.