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 30, 2013	67.95	69.26	67.89	68.96	2,146,611	-0.61(-0.87%)
Sep 27, 2013	69.25	69.63	69.12	69.56	1,430,649	+0.03(+0.05%)
Sep 26, 2013	69.08	69.70	68.99	69.53	1,042,572	+0.40(+0.58%)
Sep 25, 2013	69.36	69.39	69.01	69.13	1,633,281	-0.15(-0.22%)
Sep 24, 2013	69.22	69.59	69.15	69.28	1,920,520	+0.02(+0.02%)
Sep 23, 2013	69.38	69.81	69.03	69.26	1,635,450	-0.19(-0.27%)
Sep 20, 2013	70.61	70.68	69.41	69.45	2,150,190	-1.18(-1.67%)
Sep 19, 2013	70.42	70.86	70.04	70.63	1,621,005	+0.20(+0.29%)
Sep 18, 2013	70.12	70.73	69.40	70.43	1,674,163	+0.20(+0.28%)
Sep 17, 2013	68.27	70.28	68.27	70.23	1,660,147	+0.84(+1.21%)
Sep 16, 2013	69.18	69.59	68.96	69.39	1,536,024	+0.74(+1.08%)
Sep 13, 2013	68.44	68.77	68.00	68.65	1,170,569	+0.39(+0.58%)
Sep 12, 2013	68.56	68.64	68.06	68.25	1,180,533	-0.21(-0.31%)
Sep 11, 2013	67.99	68.54	67.84	68.47	1,359,850	+0.13(+0.18%)
Sep 10, 2013	67.44	68.36	67.38	68.34	1,709,318	+1.15(+1.71%)
Sep 09, 2013	66.78	67.36	66.78	67.19	1,378,692	+0.56(+0.84%)
Sep 06, 2013	67.06	67.10	65.99	66.63	1,236,016	-0.33(-0.49%)
Sep 05, 2013	66.84	67.01	66.44	66.96	1,063,514	+0.00(+0.00%)
Sep 04, 2013	66.28	67.04	66.20	66.96	2,555,540	+0.50(+0.76%)

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.