Indicators

Genl Dynamics (NY: GD )

296.44 +0.47 (+0.16%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	54.96	55.62	54.76	55.27	1,996,956	+0.46(+0.84%)
Jun 29, 2011	54.76	54.88	54.49	54.81	2,059,610	+0.47(+0.86%)
Jun 28, 2011	54.14	54.57	54.02	54.35	2,018,215	+0.35(+0.66%)
Jun 27, 2011	53.41	54.16	53.21	53.99	2,231,397	+0.71(+1.34%)
Jun 24, 2011	53.71	53.95	53.11	53.28	3,195,722	-0.45(-0.84%)
Jun 23, 2011	53.40	53.80	53.07	53.73	3,000,477	-0.34(-0.63%)
Jun 22, 2011	53.86	54.58	53.81	54.07	2,501,845	-0.03(-0.05%)
Jun 21, 2011	53.82	54.35	53.82	54.10	2,208,502	+0.46(+0.87%)
Jun 20, 2011	53.64	53.69	53.44	53.63	2,366,265	+0.81(+1.53%)
Jun 17, 2011	52.98	53.47	52.68	52.82	2,269,526	+0.29(+0.55%)
Jun 16, 2011	52.39	53.10	52.22	52.53	2,403,977	+0.32(+0.61%)
Jun 15, 2011	51.58	52.38	51.55	52.22	4,406,318	+0.30(+0.58%)
Jun 14, 2011	51.83	52.20	51.81	51.92	2,217,378	+0.59(+1.15%)
Jun 13, 2011	51.36	51.50	51.02	51.33	2,618,222	+0.20(+0.39%)
Jun 10, 2011	51.72	52.06	51.00	51.13	3,815,769	-0.83(-1.59%)
Jun 09, 2011	52.09	52.28	51.64	51.95	2,099,076	+0.07(+0.13%)
Jun 08, 2011	52.06	52.22	51.62	51.89	2,727,687	-0.19(-0.37%)
Jun 07, 2011	52.37	52.44	52.03	52.08	3,085,357	-0.03(-0.06%)
Jun 06, 2011	51.89	52.41	51.83	52.11	2,903,330	+0.07(+0.14%)

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.