Indicators

Genl Dynamics (NY: GD )

287.36 +0.83 (+0.29%)

Official Closing Price Updated: 7:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	94.21	94.33	93.39	93.52	1,534,738	-0.76(-0.81%)
Jun 27, 2014	93.71	94.49	93.68	94.29	1,897,190	+0.42(+0.44%)
Jun 26, 2014	94.12	94.18	93.21	93.87	1,130,577	-0.19(-0.20%)
Jun 25, 2014	93.64	94.21	93.24	94.06	1,515,202	+0.43(+0.45%)
Jun 24, 2014	94.78	95.37	93.59	93.64	1,848,545	-1.64(-1.73%)
Jun 23, 2014	96.15	96.15	95.03	95.28	1,486,927	-0.65(-0.68%)
Jun 20, 2014	96.05	96.37	95.84	95.93	2,754,391	-0.39(-0.41%)
Jun 19, 2014	96.02	96.43	95.47	96.32	1,566,214	+0.32(+0.33%)
Jun 18, 2014	95.75	96.12	95.06	96.00	1,154,608	+0.43(+0.45%)
Jun 17, 2014	95.70	95.80	94.84	95.57	1,492,881	-0.08(-0.08%)
Jun 16, 2014	95.41	96.06	95.25	95.65	1,558,557	+0.05(+0.05%)
Jun 13, 2014	95.30	95.95	94.90	95.60	1,191,971	+0.55(+0.57%)
Jun 12, 2014	96.11	96.35	94.78	95.06	1,307,626	-1.13(-1.18%)
Jun 11, 2014	96.55	96.89	95.98	96.19	1,966,552	-0.76(-0.79%)
Jun 10, 2014	96.73	97.17	96.28	96.95	1,976,487	-0.01(-0.01%)
Jun 06, 2014	96.91	97.53	96.68	96.96	2,332,422	-0.05(-0.05%)
Jun 05, 2014	95.29	97.02	95.23	97.01	2,453,850	+2.03(+2.14%)
Jun 04, 2014	94.94	95.22	94.58	94.98	1,885,094	+0.00(+0.00%)
Jun 03, 2014	93.89	95.30	93.89	94.98	2,605,633	+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.