Indicators

Genl Dynamics (NY: GD )

306.87 +2.14 (+0.70%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	93.74	93.86	92.92	93.06	1,542,426	-0.76(-0.81%)
Jun 27, 2014	93.24	94.02	93.22	93.82	1,906,694	+0.42(+0.44%)
Jun 26, 2014	93.65	93.71	92.75	93.40	1,136,241	-0.19(-0.20%)
Jun 25, 2014	93.18	93.74	92.78	93.59	1,522,793	+0.42(+0.45%)
Jun 24, 2014	94.30	94.89	93.12	93.17	1,857,805	-1.64(-1.73%)
Jun 23, 2014	95.67	95.67	94.56	94.81	1,494,376	-0.65(-0.68%)
Jun 20, 2014	95.57	95.89	95.37	95.45	2,768,190	-0.39(-0.41%)
Jun 19, 2014	95.54	95.95	95.00	95.84	1,574,060	+0.32(+0.33%)
Jun 18, 2014	95.27	95.65	94.58	95.53	1,160,392	+0.43(+0.45%)
Jun 17, 2014	95.22	95.32	94.37	95.09	1,500,360	-0.08(-0.08%)
Jun 16, 2014	94.93	95.58	94.77	95.17	1,566,365	+0.05(+0.05%)
Jun 13, 2014	94.82	95.47	94.42	95.13	1,197,943	+0.54(+0.57%)
Jun 12, 2014	95.63	95.87	94.31	94.58	1,314,177	-1.13(-1.18%)
Jun 11, 2014	96.07	96.40	95.50	95.71	1,976,404	-0.76(-0.79%)
Jun 10, 2014	96.25	96.68	95.80	96.47	1,986,388	-0.01(-0.01%)
Jun 06, 2014	96.43	97.04	96.20	96.48	2,344,106	-0.05(-0.05%)
Jun 05, 2014	94.81	96.54	94.75	96.52	2,466,143	+2.02(+2.14%)
Jun 04, 2014	94.47	94.74	94.10	94.50	1,894,538	+0.00(+0.00%)
Jun 03, 2014	93.42	94.82	93.42	94.50	2,618,686	+0.27(+0.29%)

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.