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 28, 2007	53.51	54.63	53.14	54.26	3,592,087	+0.75(+1.39%)
Feb 27, 2007	55.23	55.23	52.74	53.51	3,353,618	-1.96(-3.53%)
Feb 26, 2007	56.21	56.60	55.24	55.47	1,271,117	-0.68(-1.21%)
Feb 23, 2007	55.94	56.19	55.42	56.15	1,682,088	-0.09(-0.16%)
Feb 22, 2007	56.05	56.26	55.73	56.25	1,777,954	+0.33(+0.58%)
Feb 21, 2007	55.98	56.44	55.76	55.92	2,387,216	-0.38(-0.67%)
Feb 20, 2007	56.31	57.06	55.91	56.30	7,623,665	+0.00(+0.00%)
Feb 16, 2007	56.19	56.46	55.95	56.30	2,676,785	-0.17(-0.30%)
Feb 15, 2007	56.62	56.82	56.16	56.47	1,678,146	-0.10(-0.18%)
Feb 14, 2007	56.76	56.91	56.48	56.57	1,548,488	-0.13(-0.23%)
Feb 13, 2007	56.12	57.17	55.95	56.69	3,226,201	+0.73(+1.31%)
Feb 12, 2007	56.05	56.27	55.76	55.96	2,050,482	-0.55(-0.98%)
Feb 09, 2007	56.23	56.69	56.18	56.52	1,528,787	+0.23(+0.40%)
Feb 08, 2007	56.47	56.47	55.95	56.29	1,100,557	-0.14(-0.25%)
Feb 07, 2007	56.40	56.50	56.15	56.43	877,715	-0.09(-0.16%)
Feb 06, 2007	56.44	56.66	56.10	56.52	1,395,194	+0.36(+0.63%)
Feb 05, 2007	56.05	56.48	55.67	56.17	1,733,047	+0.28(+0.51%)
Feb 02, 2007	56.50	56.64	55.76	55.88	1,724,320	-0.30(-0.53%)

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.