Indicators

Genl Dynamics (NY: GD )

306.02 +1.29 (+0.42%)

Streaming Delayed Price Updated: 2:45 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	47.91	48.13	47.42	47.51	3,191,901	-0.53(-1.11%)
Jan 28, 2010	48.05	48.50	47.64	48.04	2,587,704	+0.26(+0.55%)
Jan 27, 2010	48.86	48.86	46.85	47.78	5,402,589	-1.06(-2.17%)
Jan 26, 2010	48.02	49.32	47.92	48.84	3,684,286	+0.61(+1.27%)
Jan 25, 2010	48.81	49.06	48.22	48.23	2,506,145	+0.60(+1.25%)
Jan 22, 2010	48.40	48.83	47.57	47.63	2,628,867	-0.80(-1.64%)
Jan 21, 2010	49.23	49.55	48.13	48.42	2,792,396	-0.87(-1.76%)
Jan 20, 2010	49.83	49.95	48.57	49.29	3,086,426	-0.95(-1.88%)
Jan 19, 2010	50.09	50.34	49.76	50.24	2,108,825	+0.06(+0.11%)
Jan 15, 2010	50.51	50.18	50.18	50.18	2,574,199	-0.35(-0.69%)
Jan 14, 2010	50.37	50.63	49.97	50.53	3,282,140	+0.02(+0.04%)
Jan 13, 2010	49.87	50.81	49.72	50.51	2,529,608	+0.82(+1.64%)
Jan 12, 2010	49.67	49.94	49.37	49.69	2,372,800	-0.30(-0.61%)
Jan 11, 2010	49.36	50.01	49.24	49.99	2,133,908	+0.91(+1.86%)
Jan 08, 2010	49.07	49.27	48.71	49.08	2,238,593	+0.00(+0.00%)
Jan 07, 2010	48.83	49.12	48.58	49.08	1,785,831	+0.14(+0.29%)
Jan 06, 2010	48.79	49.03	48.59	48.94	1,626,470	-0.04(-0.09%)
Jan 05, 2010	48.98	49.32	48.64	48.98	2,172,161	+0.08(+0.16%)

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.