Indicators

Genl Dynamics (NY: GD )

300.13 -0.36 (-0.12%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	52.46	52.77	51.92	52.03	3,783,591	-0.32(-0.62%)
May 23, 2011	52.96	53.37	52.35	52.35	3,407,518	-1.20(-2.25%)
May 20, 2011	54.12	54.19	53.43	53.56	2,500,052	-0.62(-1.15%)
May 19, 2011	54.66	54.99	54.09	54.18	2,743,292	-0.09(-0.16%)
May 18, 2011	54.08	54.49	53.73	54.27	1,915,415	+0.37(+0.68%)
May 17, 2011	54.25	54.52	53.43	53.90	2,163,738	-0.54(-1.00%)
May 16, 2011	54.43	54.73	54.02	54.44	1,893,573	-0.10(-0.17%)
May 13, 2011	54.81	54.99	54.07	54.54	2,563,729	-0.32(-0.59%)
May 12, 2011	54.71	55.21	54.51	54.86	1,575,682	+0.05(+0.09%)
May 11, 2011	54.50	54.98	54.38	54.81	2,153,911	+0.18(+0.34%)
May 10, 2011	54.39	54.85	54.11	54.63	2,681,842	-0.06(-0.11%)
May 09, 2011	54.51	55.05	54.31	54.69	1,883,899	+0.10(+0.17%)
May 06, 2011	54.64	54.85	54.22	54.59	3,286,924	+0.55(+1.02%)
May 05, 2011	53.80	54.70	53.56	54.04	3,548,670	-0.01(-0.03%)
May 04, 2011	54.56	54.90	54.00	54.05	3,611,201	-0.44(-0.81%)
May 03, 2011	53.84	54.60	53.66	54.49	2,569,756	+0.53(+0.98%)

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.