Indicators

Genl Dynamics (NY: GD )

304.73 +2.35 (+0.78%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	148.13	149.69	147.86	149.03	1,987,051	+0.77(+0.52%)
Feb 27, 2019	148.31	148.82	147.28	148.25	1,730,280	-0.58(-0.39%)
Feb 26, 2019	151.29	151.49	148.74	148.83	1,626,648	-2.75(-1.81%)
Feb 25, 2019	152.37	152.65	151.44	151.58	1,087,267	+0.52(+0.35%)
Feb 22, 2019	150.73	151.21	150.26	151.06	1,585,869	+0.80(+0.53%)
Feb 21, 2019	152.49	152.61	149.61	150.26	1,119,183	-2.47(-1.62%)
Feb 20, 2019	153.10	153.48	151.85	152.73	1,186,183	-0.29(-0.19%)
Feb 19, 2019	153.21	153.62	152.09	153.02	1,030,778	-0.40(-0.26%)
Feb 15, 2019	151.06	153.56	150.31	153.42	1,396,716	+2.75(+1.82%)
Feb 14, 2019	151.48	151.53	150.14	150.67	962,904	-1.21(-0.80%)
Feb 13, 2019	151.84	152.67	151.47	151.88	1,203,417	+0.63(+0.42%)
Feb 12, 2019	150.26	151.62	150.04	151.25	1,487,246	+1.60(+1.07%)
Feb 11, 2019	150.99	151.37	149.43	149.65	1,324,686	-1.04(-0.69%)
Feb 08, 2019	151.34	151.69	149.97	150.69	2,576,295	-1.29(-0.85%)
Feb 07, 2019	150.69	152.02	149.23	151.97	1,757,089	+0.73(+0.48%)
Feb 06, 2019	150.56	152.80	150.56	151.25	1,348,174	+0.47(+0.31%)
Feb 05, 2019	152.87	153.17	150.57	150.78	1,808,498	-2.09(-1.37%)
Feb 04, 2019	148.29	152.87	148.15	152.87	1,898,259	+4.88(+3.30%)

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.