Indicators

Genl Dynamics (NY: GD )

300.25 +1.23 (+0.41%)

Streaming Delayed Price Updated: 3:08 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	53.11	53.45	52.74	52.82	774,247	-0.36(-0.68%)
Dec 28, 2006	53.10	53.38	52.82	53.18	1,174,041	-0.01(-0.03%)
Dec 27, 2006	53.10	53.29	52.85	53.19	1,015,390	+0.43(+0.82%)
Dec 26, 2006	52.55	52.89	52.43	52.76	1,159,963	+0.21(+0.39%)
Dec 22, 2006	52.89	52.94	52.28	52.55	1,106,470	-0.46(-0.87%)
Dec 21, 2006	52.89	53.27	52.76	53.01	1,952,934	+0.13(+0.26%)
Dec 20, 2006	52.92	53.26	52.78	52.88	1,930,551	+0.10(+0.19%)
Dec 19, 2006	51.71	52.94	51.71	52.78	2,337,805	+1.07(+2.06%)
Dec 18, 2006	51.86	52.39	51.52	51.71	1,865,514	+0.20(+0.39%)
Dec 15, 2006	52.10	52.15	51.40	51.52	3,618,974	-0.59(-1.13%)
Dec 14, 2006	52.21	52.51	51.93	52.11	2,430,152	+0.33(+0.63%)
Dec 13, 2006	52.83	52.83	51.66	51.78	2,599,923	-0.64(-1.22%)
Dec 12, 2006	53.01	53.16	52.08	52.42	1,934,352	-0.59(-1.11%)
Dec 11, 2006	52.67	53.23	52.58	53.01	1,049,457	+0.34(+0.65%)
Dec 08, 2006	52.85	53.09	52.59	52.67	1,804,138	-0.42(-0.79%)
Dec 07, 2006	53.75	53.89	53.05	53.09	1,659,283	-0.48(-0.89%)
Dec 06, 2006	53.97	53.97	53.49	53.56	1,978,977	-0.26(-0.48%)
Dec 05, 2006	53.48	53.93	53.43	53.82	1,438,833	+0.33(+0.61%)
Dec 04, 2006	53.30	53.70	53.23	53.49	1,516,117	+0.35(+0.65%)

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.