Indicators

Genl Dynamics (NY: GD )

306.87 +2.14 (+0.70%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	52.62	53.50	52.60	53.40	2,818,880	+0.93(+1.77%)
Apr 28, 2011	53.11	53.20	51.73	52.47	4,877,332	-0.86(-1.61%)
Apr 27, 2011	53.48	54.00	52.99	53.33	2,276,936	+0.06(+0.11%)
Apr 26, 2011	53.21	53.64	52.98	53.27	2,389,813	+0.37(+0.69%)
Apr 25, 2011	53.10	53.17	52.76	52.90	1,288,085	-0.08(-0.15%)
Apr 21, 2011	53.43	53.43	52.91	52.98	1,444,433	-0.09(-0.17%)
Apr 20, 2011	52.68	53.34	52.27	53.07	1,946,475	+0.96(+1.84%)
Apr 19, 2011	52.07	52.38	51.96	52.11	1,968,396	+0.20(+0.38%)
Apr 18, 2011	52.07	52.21	51.68	51.91	2,889,424	-0.80(-1.52%)
Apr 15, 2011	52.66	53.08	52.17	52.71	2,721,563	+0.31(+0.59%)
Apr 14, 2011	52.39	52.65	52.02	52.40	3,158,601	-0.26(-0.49%)
Apr 13, 2011	53.77	53.86	52.05	52.66	4,087,648	-0.81(-1.52%)
Apr 12, 2011	53.88	53.97	53.26	53.48	2,394,969	-0.61(-1.13%)
Apr 11, 2011	54.59	54.82	53.94	54.08	2,783,151	-0.56(-1.02%)
Apr 08, 2011	55.18	55.27	54.47	54.64	2,263,725	-0.32(-0.59%)
Apr 07, 2011	54.75	55.15	54.47	54.96	2,324,668	+0.15(+0.28%)
Apr 06, 2011	54.77	54.91	54.34	54.81	2,757,811	+0.45(+0.82%)
Apr 05, 2011	53.38	54.57	53.21	54.36	4,242,631	+0.90(+1.68%)
Apr 04, 2011	54.44	54.44	52.56	53.47	15,622,859	-2.95(-5.23%)

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.