Indicators

Genl Dynamics (NY: GD )

299.02 +3.27 (+1.11%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	51.36	51.56	50.85	50.91	1,216,695	-0.53(-1.02%)
Sep 28, 2006	51.04	51.80	50.85	51.44	1,853,971	+0.68(+1.34%)
Sep 27, 2006	51.18	51.62	50.76	50.76	1,317,206	-0.43(-0.85%)
Sep 26, 2006	50.82	51.42	50.76	51.19	1,741,072	+0.67(+1.32%)
Sep 25, 2006	50.57	51.11	50.22	50.52	2,593,448	+0.36(+0.72%)
Sep 22, 2006	50.79	50.79	49.81	50.16	1,608,323	-0.63(-1.24%)
Sep 21, 2006	50.72	51.31	50.64	50.79	1,233,306	+0.09(+0.17%)
Sep 20, 2006	50.53	50.86	50.44	50.71	1,191,496	+0.60(+1.19%)
Sep 19, 2006	49.87	50.20	49.70	50.11	976,959	-0.11(-0.23%)
Sep 18, 2006	50.56	50.93	50.00	50.22	1,518,229	-0.70(-1.38%)
Sep 15, 2006	50.60	51.40	50.44	50.93	2,498,849	+0.58(+1.14%)
Sep 14, 2006	48.92	50.79	48.92	50.35	3,161,746	+1.20(+2.44%)
Sep 13, 2006	49.16	49.36	48.88	49.15	1,208,811	-0.07(-0.14%)
Sep 12, 2006	49.51	49.51	48.84	49.22	1,323,682	-0.32(-0.65%)
Sep 11, 2006	49.02	49.58	48.81	49.54	1,413,635	+0.26(+0.53%)
Sep 08, 2006	49.19	49.37	48.91	49.28	1,359,579	+0.28(+0.57%)
Sep 07, 2006	49.16	49.19	48.91	49.00	1,103,795	-0.06(-0.12%)
Sep 06, 2006	49.11	49.30	48.86	49.06	952,324	-0.09(-0.19%)
Sep 05, 2006	48.66	49.36	48.66	49.15	1,706,442	+0.73(+1.51%)

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.