Indicators

Genl Dynamics (NY: GD )

300.13 -0.36 (-0.12%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	152.95	153.23	151.06	152.90	2,647,814	-1.17(-0.76%)
Jan 30, 2017	156.40	157.32	153.14	154.07	3,318,285	-2.25(-1.44%)
Jan 27, 2017	148.87	158.21	148.36	156.33	5,140,110	+6.62(+4.42%)
Jan 26, 2017	148.19	149.98	147.98	149.71	2,183,787	+1.67(+1.13%)
Jan 25, 2017	148.97	149.62	145.60	148.04	3,145,330	-1.63(-1.09%)
Jan 24, 2017	148.90	150.65	148.48	149.67	1,432,830	+0.02(+0.01%)
Jan 23, 2017	150.74	151.30	148.69	149.65	1,496,696	-0.89(-0.59%)
Jan 20, 2017	150.56	151.08	149.33	150.54	2,078,970	+0.40(+0.26%)
Jan 19, 2017	149.46	150.60	148.53	150.14	1,804,429	+1.54(+1.03%)
Jan 18, 2017	147.91	148.69	147.18	148.60	1,125,273	+0.66(+0.45%)
Jan 17, 2017	148.81	149.64	147.10	147.94	1,427,961	-1.61(-1.08%)
Jan 13, 2017		149.56	149.56	149.56	0	+1.15(+0.78%)
Jan 12, 2017	149.00	149.00	145.95	148.41	1,517,513	-0.46(-0.31%)
Jan 11, 2017	148.25	148.90	147.35	148.87	1,695,804	+0.60(+0.40%)
Jan 10, 2017	148.62	149.57	147.76	148.27	1,302,612	+0.24(+0.16%)
Jan 09, 2017	148.47	149.23	147.72	148.03	1,275,591	-1.17(-0.78%)
Jan 06, 2017	147.97	149.46	147.75	149.20	1,187,805	+1.11(+0.75%)
Jan 05, 2017	147.78	149.95	147.21	148.09	1,522,118	+0.50(+0.34%)
Jan 04, 2017	148.09	148.19	146.46	147.58	1,473,091	+0.08(+0.05%)

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.