Indicators

Genl Dynamics (NY: GD )

296.44 +0.47 (+0.16%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	154.69	154.85	151.63	151.73	1,864,563	-2.53(-1.64%)
Feb 25, 2021	155.63	156.84	153.65	154.27	1,221,377	-1.73(-1.11%)
Feb 24, 2021	155.40	156.80	154.45	155.99	1,253,698	+0.66(+0.42%)
Feb 23, 2021	156.05	156.22	152.71	155.34	1,473,542	+0.86(+0.56%)
Feb 22, 2021	152.64	155.15	152.12	154.47	1,536,795	+1.52(+1.00%)
Feb 19, 2021	152.48	153.38	152.06	152.95	833,758	+1.44(+0.95%)
Feb 18, 2021	152.24	152.64	150.80	151.51	724,149	-1.17(-0.77%)
Feb 17, 2021	151.27	153.24	149.97	152.68	835,912	+1.09(+0.72%)
Feb 16, 2021	153.40	154.31	151.33	151.59	1,466,411	-1.40(-0.92%)
Feb 12, 2021	151.36	153.52	151.08	153.00	1,360,903	+1.28(+0.84%)
Feb 11, 2021	150.90	154.28	150.90	151.72	1,737,050	+0.30(+0.20%)
Feb 10, 2021	150.96	152.25	150.27	151.42	1,468,551	+0.92(+0.61%)
Feb 09, 2021	148.21	150.87	147.05	150.50	1,194,590	+2.32(+1.57%)
Feb 08, 2021	147.59	148.28	145.83	148.18	1,342,974	+0.76(+0.52%)
Feb 05, 2021	147.60	148.96	146.33	147.42	2,002,679	+1.20(+0.82%)
Feb 04, 2021	142.68	146.36	142.06	146.22	1,737,352	+4.13(+2.91%)
Feb 03, 2021	138.03	142.78	138.03	142.09	1,616,527	+3.03(+2.18%)
Feb 02, 2021	137.84	140.53	137.68	139.06	2,193,918	+2.00(+1.46%)

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.