Genl Dynamics (NY: GD )

304.73 +2.35 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 114.47 114.48 113.05 114.18 2,085,486 -0.20(-0.18%)
May 28, 2015 114.02 114.48 113.52 114.39 1,392,774 -0.12(-0.11%)
May 27, 2015 112.95 114.86 112.86 114.51 1,983,103 +2.09(+1.86%)
May 26, 2015 113.61 113.64 112.03 112.42 1,340,637 -1.34(-1.18%)
May 22, 2015 113.95 113.76 113.76 113.76 1,453,112 -1.00(-0.87%)
May 21, 2015 114.02 114.95 113.93 114.76 1,532,057 +0.75(+0.66%)
May 20, 2015 114.49 114.79 113.97 114.01 1,167,931 -0.08(-0.07%)
May 19, 2015 114.23 114.70 113.82 114.09 1,081,577 -0.19(-0.16%)
May 18, 2015 114.22 114.65 113.95 114.28 1,319,110 +0.14(+0.12%)
May 15, 2015 114.87 115.21 113.95 114.14 1,569,084 -0.68(-0.59%)
May 14, 2015 114.05 114.97 113.97 114.82 1,074,632 +1.56(+1.38%)
May 13, 2015 114.05 114.36 113.04 113.25 1,170,214 -0.33(-0.29%)
May 12, 2015 113.35 113.94 112.95 113.59 987,039 -0.64(-0.56%)
May 11, 2015 115.28 115.28 114.19 114.23 1,188,540 -1.17(-1.02%)
May 08, 2015 114.14 115.65 113.03 115.41 2,120,777 +2.74(+2.43%)
May 07, 2015 112.02 112.74 111.66 112.67 1,420,768 +0.55(+0.49%)
May 06, 2015 112.91 112.96 111.74 112.12 2,201,596 -0.29(-0.25%)
May 05, 2015 114.50 114.50 112.06 112.41 2,027,972 -2.13(-1.86%)
May 04, 2015 113.92 114.86 113.56 114.54 2,083,920 +0.38(+0.33%)
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.