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 (%)
Feb 28, 2020	143.86	146.65	139.28	143.06	4,274,162	-5.78(-3.88%)
Feb 27, 2020	151.56	154.71	148.29	148.84	3,135,614	-4.85(-3.15%)
Feb 26, 2020	157.00	158.43	153.39	153.69	3,055,526	-2.12(-1.36%)
Feb 25, 2020	165.69	166.31	155.23	155.81	3,103,256	-9.58(-5.79%)
Feb 24, 2020	164.04	166.32	163.12	165.39	2,073,539	-2.68(-1.59%)
Feb 21, 2020	165.66	168.30	164.49	168.06	1,581,588	+1.48(+0.89%)
Feb 20, 2020	166.69	167.84	165.22	166.59	1,392,930	-0.54(-0.32%)
Feb 19, 2020	168.63	169.04	166.93	167.12	1,329,687	-1.42(-0.84%)
Feb 18, 2020	167.67	169.08	167.25	168.55	1,272,358	+0.07(+0.04%)
Feb 14, 2020	169.64	169.68	167.19	168.48	1,508,921	-1.23(-0.72%)
Feb 13, 2020	168.26	170.29	168.05	169.71	1,725,641	+0.61(+0.36%)
Feb 12, 2020	167.85	169.10	167.03	169.10	1,616,195	+1.62(+0.97%)
Feb 11, 2020	167.47	168.76	166.08	167.47	1,784,967	+0.62(+0.37%)
Feb 10, 2020	167.09	168.84	166.04	166.86	1,384,026	-0.44(-0.26%)
Feb 07, 2020	166.44	168.69	166.26	167.29	1,914,672	+0.55(+0.33%)
Feb 06, 2020	166.32	167.81	165.91	166.75	1,471,069	+1.94(+1.17%)
Feb 05, 2020	162.16	165.25	161.33	164.81	1,421,264	+3.98(+2.47%)
Feb 04, 2020	160.58	161.85	160.36	160.84	2,101,326	+2.61(+1.65%)

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.