Indicators

Genl Dynamics (NY: GD )

298.62 +1.56 (+0.53%)

Streaming Delayed Price Updated: 12:11 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	45.42	46.72	45.29	45.43	7,189	-0.18(-0.39%)
Sep 29, 2010	45.54	45.70	45.09	45.61	2,994,452	-0.15(-0.33%)
Sep 28, 2010	45.74	45.82	45.01	45.76	438	+0.10(+0.22%)
Sep 27, 2010	46.16	46.26	45.58	45.66	1,781,574	-0.40(-0.86%)
Sep 24, 2010	45.24	46.11	45.24	46.06	1,756,540	+1.23(+2.74%)
Sep 23, 2010	44.83	45.46	44.74	44.83	2,052,958	-0.64(-1.42%)
Sep 22, 2010	46.02	46.23	45.26	45.47	2,271,358	-0.54(-1.16%)
Sep 21, 2010	46.01	46.44	45.74	46.01	1,863,177	-0.01(-0.03%)
Sep 20, 2010	45.64	46.09	45.09	46.02	2,523,030	+0.68(+1.50%)
Sep 17, 2010	45.34	45.43	44.44	45.34	4,317,044	+1.03(+2.32%)
Sep 15, 2010	44.13	44.33	43.78	44.31	3,199,398	-0.14(-0.31%)
Sep 14, 2010	44.80	44.89	44.23	44.45	2,981,184	-0.52(-1.16%)
Sep 13, 2010	44.67	45.48	44.67	44.97	3,889,698	+0.76(+1.72%)
Sep 10, 2010	43.47	44.30	43.29	44.21	3,404,505	+0.95(+2.19%)
Sep 09, 2010	43.39	43.70	42.86	43.26	2,543,636	+0.24(+0.55%)
Sep 08, 2010	42.53	43.29	42.37	43.03	800	+0.72(+1.71%)
Sep 07, 2010	42.84	42.89	41.75	42.30	1,425	-0.89(-2.06%)
Sep 03, 2010	43.06	43.39	42.85	43.19	2,266,534	+0.56(+1.31%)
Sep 02, 2010	42.05	42.64	41.81	42.63	243	+0.85(+2.02%)

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.