Indicators

Genl Dynamics (NY: GD )

284.41 -0.49 (-0.17%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	284.73	286.77	282.80	284.41	1,244,206	-0.49(-0.17%)
Apr 25, 2024	282.76	285.75	279.44	284.90	1,769,707	+3.79(+1.35%)
Apr 24, 2024	289.19	290.37	274.31	281.11	4,023,495	-11.61(-3.97%)
Apr 23, 2024	292.72	294.69	291.68	292.72	1,132,404	+1.41(+0.48%)
Apr 22, 2024	289.94	292.71	288.05	291.31	889,033	+2.69(+0.93%)
Apr 19, 2024	287.43	289.29	286.73	288.62	1,074,960	+3.35(+1.17%)
Apr 18, 2024	284.02	286.91	284.02	285.27	636,569	+0.81(+0.28%)
Apr 17, 2024	286.50	286.50	283.67	284.46	708,717	-0.84(-0.29%)
Apr 16, 2024	285.46	286.36	283.68	285.30	1,388,505	+0.55(+0.19%)
Apr 15, 2024	291.71	291.75	284.36	284.75	976,549	-3.12(-1.08%)
Apr 12, 2024	288.41	290.75	286.79	287.87	1,280,979	+0.37(+0.13%)
Apr 11, 2024	287.83	288.64	286.16	287.50	710,978	-1.12(-0.39%)
Apr 10, 2024	285.99	289.32	285.26	288.62	940,189	+1.19(+0.42%)
Apr 09, 2024	290.60	293.23	285.79	287.43	1,013,127	-4.27(-1.46%)
Apr 08, 2024	294.55	295.05	291.46	291.69	950,501	-2.04(-0.69%)
Apr 05, 2024	291.57	294.01	290.01	293.74	883,901	+1.95(+0.67%)
Apr 04, 2024	292.12	293.12	290.54	291.78	1,397,964	+1.52(+0.52%)
Apr 03, 2024	289.15	290.56	287.02	290.26	1,302,544	+1.14(+0.40%)
Apr 02, 2024	290.37	291.07	287.03	289.12	1,848,064	-1.00(-0.35%)

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.