Indicators

Genl Dynamics (NY: GD )

298.01 +0.95 (+0.32%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	10.69	10.74	10.37	10.52	4,986,437	-0.16(-1.53%)
Feb 27, 2003	10.72	10.74	10.49	10.69	5,516,585	-0.03(-0.28%)
Feb 26, 2003	10.86	10.91	10.64	10.72	5,037,115	-0.14(-1.31%)
Feb 25, 2003	10.80	10.97	10.76	10.86	7,737,972	-0.13(-1.21%)
Feb 24, 2003	11.27	11.28	10.89	10.99	6,976,112	-0.36(-3.13%)
Feb 21, 2003	11.37	11.45	11.31	11.35	4,981,650	-0.02(-0.17%)
Feb 20, 2003	11.64	11.64	11.35	11.37	3,417,951	-0.27(-2.30%)
Feb 19, 2003	11.64	11.64	11.51	11.64	2,997,887	+0.04(+0.38%)
Feb 18, 2003	11.62	11.74	11.48	11.59	2,935,102	+0.01(+0.06%)
Feb 14, 2003	11.48	11.60	11.42	11.58	3,559,850	+0.15(+1.29%)
Feb 13, 2003	11.53	11.54	11.26	11.44	3,488,338	-0.06(-0.54%)
Feb 12, 2003	11.60	11.60	11.37	11.50	3,961,051	-0.12(-0.99%)
Feb 11, 2003	11.74	11.81	11.59	11.61	2,856,270	-0.10(-0.86%)
Feb 10, 2003	11.67	11.78	11.57	11.72	2,807,281	+0.04(+0.33%)
Feb 07, 2003	11.72	11.79	11.56	11.68	2,967,198	+0.01(+0.12%)
Feb 06, 2003	11.72	11.79	11.60	11.66	2,814,883	-0.06(-0.50%)
Feb 05, 2003	11.74	11.86	11.66	11.72	3,273,801	-0.01(-0.12%)
Feb 04, 2003	11.70	11.76	11.63	11.74	3,569,141	+0.04(+0.30%)

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.