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 (%)
Feb 28, 2018	193.81	195.35	191.96	191.96	1,163,862	-1.24(-0.64%)
Feb 27, 2018	195.44	196.56	193.18	193.20	1,255,484	-2.49(-1.27%)
Feb 26, 2018	192.40	196.12	191.58	195.69	1,675,613	+4.99(+2.62%)
Feb 23, 2018	191.09	191.71	189.73	190.70	1,198,641	+0.74(+0.39%)
Feb 22, 2018			189.63	189.96	1,006,453	-0.53(-0.28%)
Feb 21, 2018	191.08	194.06	190.47	190.49	1,331,056	-0.93(-0.49%)
Feb 20, 2018	192.43	193.36	190.86	191.42	1,400,147	-2.04(-1.05%)
Feb 16, 2018		193.46	193.46	193.46	0	-1.04(-0.54%)
Feb 15, 2018	193.62	194.50	190.46	194.50	3,041,397	+6.17(+3.28%)
Feb 14, 2018	182.16	188.46	181.73	188.33	2,868,806	+5.56(+3.04%)
Feb 13, 2018	179.41	183.53	179.06	182.77	2,927,314	+1.97(+1.09%)
Feb 12, 2018	184.81	185.60	179.37	180.81	3,125,872	-2.22(-1.21%)
Feb 09, 2018	179.59	184.95	178.59	183.02	3,108,570	+5.22(+2.94%)
Feb 08, 2018	186.50	186.50	177.74	177.80	2,273,134	-7.68(-4.14%)
Feb 07, 2018	183.29	188.65	182.95	185.48	2,270,990	+2.15(+1.17%)
Feb 06, 2018	178.04	183.88	175.95	183.34	3,330,560	-0.70(-0.38%)
Feb 05, 2018	190.22	191.84	180.27	184.03	2,719,052	-7.29(-3.81%)
Feb 02, 2018	190.57	194.54	190.57	191.33	1,596,755	-3.01(-1.55%)

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.