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 (%)
Jul 31, 2017	169.99	170.00	167.85	168.06	1,724,239	-1.38(-0.81%)
Jul 28, 2017	166.11	169.55	166.10	169.44	2,086,204	+3.51(+2.12%)
Jul 27, 2017	167.55	167.72	165.07	165.93	2,647,342	-0.70(-0.42%)
Jul 26, 2017	170.43	170.66	165.70	166.63	4,765,873	-7.62(-4.37%)
Jul 25, 2017	176.05	176.25	173.69	174.25	1,411,121	-1.17(-0.67%)
Jul 24, 2017	175.10	175.92	174.74	175.43	1,254,379	+0.33(+0.19%)
Jul 21, 2017	173.01	175.10	172.77	175.10	1,159,887	+1.84(+1.06%)
Jul 20, 2017	173.35	173.94	172.98	173.26	1,243,446	+0.05(+0.03%)
Jul 19, 2017	172.92	173.31	172.28	173.21	864,230	+0.79(+0.46%)
Jul 18, 2017	171.42	172.63	170.59	172.42	1,318,788	+1.10(+0.64%)
Jul 17, 2017	172.13	172.42	170.81	171.32	1,344,991	-0.86(-0.50%)
Jul 14, 2017	171.44	172.64	171.26	172.19	1,206,392	+0.86(+0.50%)
Jul 13, 2017	172.22	172.46	171.18	171.33	909,898	-0.82(-0.48%)
Jul 12, 2017	172.34	173.32	171.09	172.16	1,640,281	+1.03(+0.60%)
Jul 11, 2017	171.89	172.07	170.13	171.13	1,331,903	-0.99(-0.58%)
Jul 10, 2017	172.25	173.12	171.38	172.12	1,201,724	-0.16(-0.09%)
Jul 07, 2017	170.78	173.07	170.45	172.28	1,519,402	+1.92(+1.13%)
Jul 06, 2017	171.80	172.12	170.17	170.37	934,182	-1.47(-0.86%)
Jul 05, 2017	170.37	172.24	170.31	171.84	1,346,106	+1.64(+0.97%)

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.