Indicators

Genl Dynamics (NY: GD )

295.97 +3.23 (+1.10%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	51.70	51.95	51.13	51.82	2,106,035	+0.25(+0.48%)
Feb 25, 2010	51.50	51.60	50.57	51.57	2,312,150	-0.29(-0.55%)
Feb 24, 2010	51.30	51.95	51.22	51.85	1,708,754	+0.56(+1.10%)
Feb 23, 2010	51.62	52.05	51.09	51.29	2,446,957	-0.54(-1.05%)
Feb 22, 2010	51.87	52.12	51.24	51.83	2,455,553	-0.03(-0.06%)
Feb 19, 2010	51.17	52.21	51.02	51.86	3,465,128	+0.59(+1.16%)
Feb 18, 2010	49.90	51.42	49.70	51.27	3,770,135	+1.20(+2.40%)
Feb 17, 2010	49.82	50.07	49.35	50.07	3,198,377	+0.18(+0.36%)
Feb 16, 2010	48.83	49.89	48.66	49.89	3,843,396	+1.36(+2.80%)
Feb 12, 2010	48.09	48.53	48.53	48.53	3,407,036	+0.11(+0.22%)
Feb 11, 2010	48.18	48.46	47.53	48.42	4,169,507	+0.11(+0.24%)
Feb 10, 2010	48.60	48.81	48.16	48.31	3,785,984	-0.29(-0.59%)
Feb 09, 2010	47.82	48.97	47.53	48.60	2,812,010	+1.21(+2.55%)
Feb 08, 2010	47.65	48.23	47.07	47.39	2,824,139	-0.22(-0.47%)
Feb 05, 2010	48.62	48.84	46.64	47.61	6,143,151	-1.07(-2.20%)
Feb 04, 2010	49.74	49.98	48.61	48.68	4,193,864	-1.40(-2.80%)
Feb 03, 2010	49.87	50.27	49.65	50.08	2,663,488	+0.06(+0.13%)
Feb 02, 2010	49.59	50.15	49.04	50.02	5,039,873	+0.68(+1.37%)

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.