Indicators

Genl Dynamics (NY: GD )

294.06 +0.53 (+0.18%)

Official Closing Price Updated: 4:10 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	86.99	87.95	86.79	87.39	2,860,929	+0.45(+0.51%)
Feb 27, 2014	86.14	86.99	85.69	86.94	2,374,182	+0.76(+0.88%)
Feb 26, 2014	86.35	86.72	85.67	86.18	2,679,578	-0.19(-0.22%)
Feb 25, 2014	86.64	87.16	86.14	86.37	2,638,080	-0.39(-0.45%)
Feb 24, 2014	85.68	87.41	85.61	86.76	3,312,138	+1.05(+1.22%)
Feb 21, 2014	86.21	86.33	85.40	85.72	3,040,990	-0.24(-0.28%)
Feb 20, 2014	84.28	86.16	84.18	85.96	2,978,614	+1.99(+2.37%)
Feb 19, 2014	84.83	85.56	83.81	83.97	3,462,726	-1.20(-1.41%)
Feb 18, 2014	84.63	85.54	84.23	85.18	2,816,434	+0.34(+0.39%)
Feb 14, 2014	82.66	84.84	84.84	84.84	3,233,543	+2.09(+2.53%)
Feb 13, 2014	82.20	82.98	82.09	82.75	2,042,535	+0.06(+0.07%)
Feb 12, 2014	82.40	82.82	82.20	82.70	2,518,214	+0.35(+0.43%)
Feb 11, 2014	81.98	82.77	81.82	82.34	2,443,233	+0.57(+0.69%)
Feb 10, 2014	82.33	82.68	81.72	81.78	3,459,184	-1.34(-1.61%)
Feb 07, 2014	81.27	83.43	80.98	83.12	3,971,133	+2.37(+2.93%)
Feb 06, 2014	79.90	81.04	79.47	80.75	4,240,818	+1.87(+2.37%)
Feb 05, 2014	79.19	79.64	77.85	78.88	5,083,673	-0.64(-0.80%)
Feb 04, 2014	80.43	81.04	78.78	79.52	9,801,549	+0.97(+1.23%)

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.