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, 2008	34.13	35.54	34.11	35.54	1,536,985	+1.02(+2.97%)
Nov 26, 2008	33.73	34.60	32.89	34.52	4,852,794	+0.39(+1.15%)
Nov 25, 2008	35.04	35.86	33.43	34.12	6,640,204	-0.41(-1.19%)
Nov 24, 2008	36.25	36.45	34.39	34.54	6,862,430	-1.20(-3.35%)
Nov 21, 2008	34.30	35.97	33.26	35.73	6,905,702	+2.17(+6.46%)
Nov 20, 2008	33.48	35.70	33.04	33.57	8,306,828	-0.31(-0.91%)
Nov 19, 2008	36.62	37.56	33.79	33.88	6,694,474	-2.74(-7.49%)
Nov 18, 2008	36.92	37.14	35.45	36.62	6,459,161	-0.19(-0.50%)
Nov 17, 2008	38.20	38.38	36.48	36.81	5,212,656	-1.38(-3.60%)
Nov 14, 2008	38.04	40.41	37.87	38.18	0	-0.47(-1.23%)
Nov 13, 2008	39.74	40.73	35.99	38.66	11,447,928	-0.93(-2.35%)
Nov 12, 2008	40.12	40.48	39.22	39.59	5,920,233	-1.20(-2.93%)
Nov 11, 2008	41.47	41.73	40.14	40.78	3,634,801	-1.13(-2.69%)
Nov 10, 2008	42.94	43.62	41.41	41.91	3,041,685	-0.34(-0.81%)
Nov 07, 2008	41.77	42.84	41.37	42.25	4,371,219	+0.69(+1.65%)
Nov 06, 2008	42.89	43.07	41.28	41.57	7,224,862	-1.16(-2.70%)
Nov 05, 2008	43.19	43.80	42.47	42.72	5,034,073	-1.14(-2.60%)
Nov 04, 2008	42.94	43.93	42.53	43.86	3,743,956	+1.89(+4.51%)

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.