Indicators

Genl Dynamics (NY: GD )

284.41 -0.49 (-0.17%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	224.18	224.66	221.47	221.58	1,079,296	-2.63(-1.18%)
Feb 27, 2023	225.79	226.51	223.17	224.22	1,011,857	-1.29(-0.57%)
Feb 24, 2023	224.14	225.56	223.44	225.51	686,369	+0.56(+0.25%)
Feb 23, 2023	227.35	228.31	223.88	224.94	810,746	-2.22(-0.98%)
Feb 22, 2023	226.90	228.26	225.91	227.16	724,226	+0.13(+0.06%)
Feb 21, 2023	230.05	231.16	226.13	227.03	1,094,330	-1.69(-0.74%)
Feb 17, 2023	225.38	229.50	224.83	228.73	1,547,242	+3.85(+1.71%)
Feb 16, 2023	224.22	226.68	223.80	224.88	906,248	-1.14(-0.50%)
Feb 15, 2023	224.67	226.02	224.29	226.01	649,141	+0.39(+0.17%)
Feb 14, 2023	226.40	226.70	224.58	225.62	751,492	-0.79(-0.35%)
Feb 13, 2023	228.47	229.11	225.26	226.41	807,100	-0.33(-0.15%)
Feb 10, 2023	223.33	226.79	222.72	226.74	876,013	+4.43(+1.99%)
Feb 09, 2023	223.99	224.17	221.25	222.31	1,126,683	-0.45(-0.20%)
Feb 08, 2023	223.94	225.19	222.47	222.76	1,171,287	-2.76(-1.22%)
Feb 07, 2023	225.33	225.63	222.12	225.52	1,220,035	-0.38(-0.17%)
Feb 06, 2023	225.80	229.10	224.78	225.90	1,130,488	+0.79(+0.35%)
Feb 03, 2023	227.24	228.35	224.54	225.11	1,697,276	+0.13(+0.06%)
Feb 02, 2023	221.97	226.10	221.24	224.98	1,585,208	+0.93(+0.42%)

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.