Indicators

Genl Dynamics (NY: GD )

306.87 +2.14 (+0.70%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	16.31	16.38	16.25	16.36	2,391,887	-0.02(-0.09%)
May 27, 2004	16.22	16.38	16.22	16.37	4,653,393	+0.31(+1.96%)
May 26, 2004	16.16	16.21	16.00	16.06	4,576,801	-0.16(-0.97%)
May 25, 2004	16.02	16.25	15.94	16.21	1,644,386	+0.20(+1.22%)
May 24, 2004	16.05	16.23	15.95	16.02	1,436,243	+0.04(+0.22%)
May 21, 2004	16.03	16.12	15.89	15.98	2,049,562	+0.04(+0.25%)
May 20, 2004	16.00	16.01	15.82	15.94	2,748,244	-0.09(-0.53%)
May 19, 2004	16.22	16.29	16.03	16.03	2,956,386	-0.13(-0.83%)
May 18, 2004	16.16	16.24	16.14	16.16	3,278,540	+0.02(+0.13%)
May 17, 2004	16.09	16.22	16.01	16.14	3,050,226	-0.14(-0.85%)
May 14, 2004	16.01	16.30	15.91	16.28	4,363,104	+0.27(+1.68%)
May 13, 2004	15.81	16.04	15.71	16.01	2,467,309	+0.16(+0.98%)
May 12, 2004	15.58	15.88	15.50	15.86	2,170,589	+0.20(+1.27%)
May 11, 2004	15.77	15.79	15.61	15.66	2,142,233	-0.13(-0.81%)
May 10, 2004	15.90	15.91	15.68	15.79	2,218,240	-0.19(-1.22%)
May 07, 2004	15.97	16.19	15.92	15.98	2,263,259	-0.07(-0.46%)
May 06, 2004	16.09	16.21	15.98	16.06	1,581,241	-0.05(-0.32%)
May 05, 2004	16.09	16.14	15.98	16.11	2,405,627	-0.08(-0.49%)
May 04, 2004	16.14	16.28	16.05	16.19	2,728,657	+0.07(+0.46%)

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.