Indicators

Genl Dynamics (NY: GD )

306.87 +2.14 (+0.70%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	13.77	13.91	13.73	13.83	679,679	+0.07(+0.48%)
Nov 26, 2003	13.68	13.77	13.64	13.77	2,958,140	+0.10(+0.73%)
Nov 25, 2003	13.77	13.79	13.48	13.67	5,218,185	-0.19(-1.36%)
Nov 24, 2003	13.88	13.94	13.79	13.85	1,294,753	+0.05(+0.33%)
Nov 21, 2003	13.84	13.85	13.75	13.81	1,738,810	-0.02(-0.12%)
Nov 20, 2003	13.87	13.98	13.75	13.82	2,809,926	-0.05(-0.35%)
Nov 19, 2003	13.75	13.92	13.62	13.87	2,438,076	+0.08(+0.56%)
Nov 18, 2003	13.97	13.99	13.72	13.80	2,039,623	-0.18(-1.26%)
Nov 17, 2003	13.90	14.00	13.82	13.97	1,754,011	-0.04(-0.30%)
Nov 14, 2003	14.26	14.34	13.94	14.01	2,097,213	-0.23(-1.63%)
Nov 13, 2003	14.15	14.26	14.06	14.25	1,880,300	+0.04(+0.26%)
Nov 12, 2003	14.04	14.27	13.98	14.21	2,583,367	+0.18(+1.26%)
Nov 11, 2003	14.08	14.10	13.94	14.03	1,166,125	-0.02(-0.15%)
Nov 10, 2003	14.23	14.23	13.96	14.05	2,167,373	-0.17(-1.20%)
Nov 07, 2003	14.31	14.34	14.09	14.23	2,366,161	-0.11(-0.80%)
Nov 06, 2003	14.18	14.39	14.16	14.34	1,456,122	+0.03(+0.23%)
Nov 05, 2003	14.38	14.40	14.15	14.31	1,276,043	-0.00(-0.02%)
Nov 04, 2003	14.38	14.40	14.20	14.31	1,917,704	-0.18(-1.25%)

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.