Indicators

Genl Dynamics (NY: GD )

296.52 -1.49 (-0.50%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	113.27	113.66	113.00	113.05	1,556,413	-0.53(-0.47%)
Feb 26, 2015	114.20	114.56	113.22	113.57	1,300,849	-0.58(-0.51%)
Feb 25, 2015	115.41	115.41	114.02	114.15	902,719	-1.25(-1.09%)
Feb 24, 2015	114.75	115.70	114.71	115.41	938,183	+0.34(+0.30%)
Feb 23, 2015	115.46	115.71	114.67	115.06	917,521	-0.80(-0.69%)
Feb 20, 2015	113.48	116.12	113.26	115.86	1,646,580	+2.22(+1.96%)
Feb 19, 2015	112.69	113.97	112.42	113.64	911,928	+0.69(+0.61%)
Feb 18, 2015	112.20	113.14	112.12	112.95	927,076	+0.50(+0.44%)
Feb 17, 2015	111.85	112.62	110.99	112.45	1,525,341	+0.36(+0.32%)
Feb 13, 2015	112.17	112.09	112.09	112.09	1,671,696	-0.44(-0.39%)
Feb 12, 2015	111.81	112.86	111.64	112.53	1,056,929	+0.77(+0.69%)
Feb 11, 2015	112.48	112.61	111.04	111.77	1,592,811	-0.77(-0.69%)
Feb 10, 2015	113.00	113.00	111.35	112.54	1,671,367	+0.99(+0.89%)
Feb 09, 2015	112.94	113.44	111.29	111.55	2,335,179	-1.91(-1.69%)
Feb 06, 2015	112.97	114.32	112.65	113.46	1,753,594	+0.49(+0.43%)
Feb 05, 2015	112.87	113.39	112.43	112.97	1,718,089	+0.13(+0.12%)
Feb 04, 2015	113.02	113.93	112.62	112.84	1,842,053	-0.34(-0.30%)
Feb 03, 2015	111.51	113.30	111.16	113.18	2,324,122	+2.31(+2.08%)

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.