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 (%)
Sep 30, 2013	67.62	68.92	67.55	68.61	2,157,364	-0.60(-0.87%)
Sep 27, 2013	68.91	69.29	68.78	69.22	1,437,816	+0.03(+0.05%)
Sep 26, 2013	68.74	69.35	68.65	69.18	1,047,795	+0.40(+0.58%)
Sep 25, 2013	69.02	69.04	68.66	68.78	1,641,463	-0.15(-0.22%)
Sep 24, 2013	68.87	69.25	68.81	68.93	1,930,141	+0.02(+0.02%)
Sep 23, 2013	69.03	69.47	68.68	68.92	1,643,643	-0.19(-0.27%)
Sep 20, 2013	70.26	70.33	69.07	69.11	2,160,961	-1.18(-1.67%)
Sep 19, 2013	70.07	70.51	69.69	70.28	1,629,126	+0.20(+0.29%)
Sep 18, 2013	69.77	70.38	69.06	70.08	1,682,550	+0.20(+0.28%)
Sep 17, 2013	67.93	69.93	67.93	69.88	1,668,463	+0.84(+1.22%)
Sep 16, 2013	68.83	69.25	68.61	69.04	1,543,719	+0.74(+1.08%)
Sep 13, 2013	68.09	68.42	67.66	68.31	1,176,433	+0.39(+0.58%)
Sep 12, 2013	68.22	68.30	67.73	67.91	1,186,447	-0.21(-0.31%)
Sep 11, 2013	67.66	68.20	67.51	68.13	1,366,662	+0.13(+0.18%)
Sep 10, 2013	67.11	68.02	67.04	68.00	1,717,881	+1.14(+1.71%)
Sep 09, 2013	66.45	67.02	66.45	66.86	1,385,598	+0.56(+0.84%)
Sep 06, 2013	66.72	66.77	65.66	66.30	1,242,208	-0.33(-0.49%)
Sep 05, 2013	66.51	66.68	66.11	66.63	1,068,842	+0.00(+0.00%)
Sep 04, 2013	65.95	66.71	65.87	66.63	2,568,342	+0.50(+0.76%)

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.