Indicators

Genl Dynamics (NY: GD )

296.44 +0.47 (+0.16%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	113.78	114.33	112.66	113.26	3,542,474	-0.70(-0.61%)
Feb 26, 2016	114.37	115.14	113.87	113.96	2,108,976	-0.11(-0.09%)
Feb 25, 2016	112.64	114.16	112.46	114.06	1,313,194	+1.74(+1.55%)
Feb 24, 2016	112.20	112.73	110.42	112.33	1,650,569	-0.63(-0.56%)
Feb 23, 2016	112.98	114.02	112.43	112.96	1,470,124	-0.59(-0.52%)
Feb 22, 2016	112.42	114.46	112.79	113.55	1,454,716	+1.13(+1.01%)
Feb 19, 2016	112.11	113.04	111.64	112.42	1,649,205	+0.17(+0.16%)
Feb 18, 2016	111.89	113.26	111.54	112.25	1,635,217	+0.02(+0.02%)
Feb 17, 2016	109.91	112.60	109.91	112.23	1,884,587	+2.93(+2.68%)
Feb 16, 2016	109.28	110.20	108.25	109.30	1,949,667	+1.11(+1.02%)
Feb 12, 2016	107.75	108.20	108.20	108.20	2,071,990	+1.33(+1.24%)
Feb 11, 2016	108.54	109.02	104.51	106.87	3,104,640	-3.73(-3.37%)
Feb 10, 2016	110.15	111.68	110.12	110.60	1,608,939	+0.78(+0.71%)
Feb 09, 2016	108.44	110.47	108.44	109.82	2,653,517	-0.11(-0.10%)
Feb 08, 2016	109.98	110.32	108.65	109.93	2,335,482	-1.61(-1.45%)
Feb 05, 2016	112.38	113.14	111.24	111.54	2,164,660	-0.96(-0.85%)
Feb 04, 2016	111.17	113.11	110.69	112.49	2,774,844	+1.30(+1.17%)
Feb 03, 2016	111.45	111.71	109.26	111.20	2,462,899	+0.22(+0.19%)
Feb 02, 2016	110.28	111.32	109.70	110.98	3,485,204	-0.08(-0.07%)

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.