Indicators

Genl Dynamics (NY: GD )

295.75 +1.16 (+0.39%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	115.04	115.06	113.62	114.76	2,075,091	-0.20(-0.18%)
May 28, 2015	114.59	115.05	114.09	114.96	1,385,832	-0.12(-0.11%)
May 27, 2015	113.52	115.44	113.42	115.08	1,973,219	+2.10(+1.86%)
May 26, 2015	114.18	114.21	112.59	112.98	1,333,955	-1.35(-1.18%)
May 22, 2015	114.53	114.33	114.33	114.33	1,445,868	-1.01(-0.87%)
May 21, 2015	114.59	115.53	114.50	115.34	1,524,420	+0.75(+0.66%)
May 20, 2015	115.07	115.36	114.54	114.58	1,162,109	-0.08(-0.07%)
May 19, 2015	114.81	115.28	114.39	114.67	1,076,186	-0.19(-0.16%)
May 18, 2015	114.79	115.22	114.52	114.85	1,312,535	+0.14(+0.12%)
May 15, 2015	115.44	115.79	114.52	114.72	1,561,263	-0.68(-0.59%)
May 14, 2015	114.62	115.54	114.54	115.39	1,069,276	+1.57(+1.38%)
May 13, 2015	114.62	114.94	113.61	113.82	1,164,381	-0.34(-0.29%)
May 12, 2015	113.92	114.51	113.52	114.16	982,119	-0.65(-0.56%)
May 11, 2015	115.85	115.85	114.76	114.81	1,182,616	-1.18(-1.02%)
May 08, 2015	114.71	116.23	113.60	115.98	2,110,206	+2.75(+2.43%)
May 07, 2015	112.58	113.31	112.22	113.23	1,413,686	+0.55(+0.49%)
May 06, 2015	113.48	113.53	112.30	112.68	2,190,622	-0.29(-0.25%)
May 05, 2015	115.08	115.08	112.63	112.97	2,017,864	-2.14(-1.86%)
May 04, 2015	114.49	115.44	114.12	115.12	2,073,533	+0.38(+0.33%)

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.