Indicators

Genl Dynamics (NY: GD )

297.02 -0.99 (-0.33%)

Streaming Delayed Price Updated: 12:05 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	31.94	32.06	31.09	31.13	0	-1.32(-4.07%)
Feb 26, 2009	33.45	33.53	32.24	32.45	4,036,641	-0.61(-1.85%)
Feb 25, 2009	34.72	34.72	32.90	33.06	7,149,088	-1.76(-5.06%)
Feb 24, 2009	34.98	35.14	33.99	34.82	5,537,767	+0.06(+0.16%)
Feb 23, 2009	36.38	36.38	34.67	34.77	3,123,871	-1.34(-3.70%)
Feb 20, 2009	36.38	36.68	35.46	36.10	0	-0.75(-2.02%)
Feb 19, 2009	37.15	37.60	36.75	36.85	4,279,613	-0.06(-0.17%)
Feb 18, 2009	37.73	37.73	36.87	36.91	3,787,952	-0.65(-1.74%)
Feb 17, 2009	38.12	38.12	36.84	37.56	4,369,082	-1.14(-2.95%)
Feb 13, 2009	38.22	39.33	38.10	38.71	2,867,615	+0.47(+1.23%)
Feb 12, 2009	37.69	38.29	36.95	38.24	4,941,015	-0.04(-0.11%)
Feb 11, 2009	38.95	39.14	37.91	38.28	3,990,650	-0.39(-1.01%)
Feb 10, 2009	39.86	40.31	38.42	38.67	3,704,668	-1.64(-4.07%)
Feb 09, 2009	40.46	40.87	40.03	40.31	3,444,845	-0.33(-0.80%)
Feb 06, 2009	39.79	40.80	39.75	40.64	4,581,007	+0.70(+1.74%)
Feb 05, 2009	38.76	40.36	38.76	39.94	3,319,253	+0.84(+2.14%)
Feb 04, 2009	39.32	40.06	38.93	39.11	3,472,194	-0.18(-0.45%)
Feb 03, 2009	39.63	39.76	38.45	39.28	4,946,850	+0.01(+0.02%)

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.