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 (%)
Feb 28, 2006	44.04	44.20	43.56	43.78	6,128,100	-0.50(-1.14%)
Feb 27, 2006	43.51	44.51	43.47	44.29	8,004,313	+0.99(+2.29%)
Feb 24, 2006	43.06	43.42	42.98	43.30	6,193,981	+0.24(+0.56%)
Feb 23, 2006	43.55	43.78	43.04	43.06	6,448,498	+0.36(+0.85%)
Feb 22, 2006	42.55	43.05	42.42	42.69	5,675,939	+0.43(+1.01%)
Feb 21, 2006	43.33	43.38	42.20	42.27	4,656,748	-0.83(-1.92%)
Feb 17, 2006	43.17	43.17	42.77	43.09	3,439,349	-0.22(-0.50%)
Feb 16, 2006	42.55	43.31	42.41	43.31	2,942,986	+0.76(+1.79%)
Feb 15, 2006	42.93	42.97	42.46	42.55	4,017,641	-0.29(-0.67%)
Feb 14, 2006	42.88	43.21	42.49	42.84	5,168,033	+0.25(+0.58%)
Feb 13, 2006	42.51	42.78	42.35	42.59	4,865,091	+0.01(+0.03%)
Feb 10, 2006	41.73	42.69	41.69	42.58	6,710,897	+0.81(+1.95%)
Feb 09, 2006	41.30	41.85	41.06	41.77	4,593,682	+0.42(+1.02%)
Feb 08, 2006	41.85	41.85	40.93	41.35	5,331,892	-0.17(-0.42%)
Feb 07, 2006	41.81	41.91	41.37	41.52	5,619,067	-0.07(-0.17%)
Feb 06, 2006	41.20	41.73	41.08	41.59	3,785,649	+0.10(+0.23%)
Feb 03, 2006	41.02	41.59	40.95	41.50	4,362,252	+0.18(+0.45%)
Feb 02, 2006	41.22	41.34	40.63	41.31	5,422,549	+0.04(+0.09%)

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.