Genl Dynamics (NY: GD )

306.38 +4.00 (+1.32%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 120.52 121.42 120.11 120.49 2,379,783 +0.74(+0.62%)
Nov 27, 2015 119.72 120.10 119.40 119.75 658,921 +0.31(+0.26%)
Nov 25, 2015 119.81 119.44 119.44 119.44 1,407,224 -0.29(-0.24%)
Nov 24, 2015 118.36 120.12 118.17 119.72 1,528,114 +0.77(+0.65%)
Nov 23, 2015 119.91 120.11 118.77 118.95 1,373,230 -0.75(-0.62%)
Nov 20, 2015 120.32 120.70 119.61 119.70 1,999,102 +0.25(+0.21%)
Nov 19, 2015 119.15 120.05 118.70 119.45 1,836,068 +1.23(+1.04%)
Nov 18, 2015 117.88 118.45 117.05 118.23 1,260,971 +0.69(+0.59%)
Nov 17, 2015 118.23 118.84 117.23 117.54 1,734,248 -0.34(-0.29%)
Nov 16, 2015 116.20 117.94 116.06 117.87 2,096,275 +2.20(+1.91%)
Nov 13, 2015 116.19 117.02 115.32 115.67 1,986,323 -1.03(-0.88%)
Nov 12, 2015 117.65 117.65 116.51 116.70 2,027,436 -1.20(-1.02%)
Nov 11, 2015 118.82 119.12 117.86 117.90 1,482,839 -0.52(-0.44%)
Nov 10, 2015 118.24 119.07 117.23 118.42 1,768,953 -0.29(-0.24%)
Nov 09, 2015 119.67 119.85 118.19 118.70 1,415,019 -1.34(-1.12%)
Nov 06, 2015 120.68 120.93 119.16 120.05 2,120,568 -0.95(-0.78%)
Nov 05, 2015 121.11 121.49 119.73 120.99 1,547,060 -0.17(-0.14%)
Nov 04, 2015 121.17 121.66 120.80 121.17 1,086,155 +0.09(+0.08%)
Nov 03, 2015 121.41 121.84 120.25 121.07 2,270,656 -1.28(-1.04%)
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.