Genl Dynamics (NY: GD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	156.77	157.56	156.18	157.10	815,185	+0.30(+0.19%)
Dec 30, 2019	158.16	158.45	156.58	156.80	995,294	-1.32(-0.83%)
Dec 27, 2019	158.92	159.41	157.80	158.12	876,812	-0.62(-0.39%)
Dec 26, 2019	159.57	159.70	158.04	158.74	746,008	-0.56(-0.35%)
Dec 24, 2019	160.37	160.42	158.81	159.30	360,670	-0.82(-0.51%)
Dec 23, 2019	159.61	160.99	159.02	160.12	1,576,533	+1.26(+0.79%)
Dec 20, 2019	159.25	159.94	158.67	158.86	2,202,303	-0.28(-0.18%)
Dec 19, 2019	159.55	160.30	158.77	159.15	1,304,226	+0.17(+0.11%)
Dec 18, 2019	161.30	161.53	158.94	158.98	1,117,037	-2.35(-1.46%)
Dec 17, 2019	161.50	162.18	160.96	161.33	962,590	+0.45(+0.28%)
Dec 16, 2019	159.84	161.14	159.33	160.88	1,157,866	+1.39(+0.87%)
Dec 13, 2019	160.26	161.17	158.93	159.49	1,086,951	-1.28(-0.80%)
Dec 12, 2019	160.35	162.73	159.81	160.77	1,352,304	+1.07(+0.67%)
Dec 11, 2019	160.60	160.86	158.19	159.70	1,799,447	-1.08(-0.67%)
Dec 10, 2019	163.05	163.28	160.56	160.78	1,337,416	-2.40(-1.47%)
Dec 09, 2019	163.06	163.85	162.36	163.18	1,431,297	-0.34(-0.21%)
Dec 06, 2019	163.02	163.68	162.12	163.51	1,647,209	+1.05(+0.65%)
Dec 05, 2019	159.46	162.65	159.19	162.46	2,759,562	+3.82(+2.41%)
Dec 04, 2019	158.42	160.97	158.35	158.64	1,581,654	+0.93(+0.59%)
Dec 03, 2019	157.68	158.75	156.52	157.71	3,351,731	-0.85(-0.53%)
Dec 02, 2019	162.16	162.37	158.35	158.56	2,204,357	-3.34(-2.06%)
Nov 29, 2019	162.75	162.75	161.42	161.90	1,027,793	-0.54(-0.33%)
Nov 27, 2019	162.53	162.92	161.81	162.44	2,166,943	+0.29(+0.18%)
Nov 26, 2019	162.84	163.72	161.89	162.15	2,075,675	-0.57(-0.35%)
Nov 25, 2019	163.20	163.66	162.55	162.72	959,784	-0.20(-0.12%)
Nov 22, 2019	163.31	163.53	162.27	162.92	628,732	-0.06(-0.04%)
Nov 21, 2019	163.96	164.70	162.85	162.98	907,929	-1.23(-0.75%)
Nov 20, 2019	164.58	164.98	163.34	164.21	818,573	-0.55(-0.34%)
Nov 19, 2019	166.53	166.53	164.50	164.76	904,149	-1.45(-0.87%)
Nov 18, 2019	166.50	166.60	165.87	166.21	841,992	-0.44(-0.27%)
Nov 15, 2019	166.00	167.41	165.54	166.66	1,221,768	+1.68(+1.02%)
Nov 14, 2019	164.44	165.53	164.38	164.97	830,008	+0.42(+0.25%)
Nov 13, 2019	165.08	165.77	163.99	164.56	1,079,523	-0.50(-0.30%)
Nov 12, 2019	163.96	165.38	163.50	165.06	957,207	+0.83(+0.50%)
Nov 11, 2019	164.14	164.67	162.54	164.23	767,952	-0.65(-0.39%)
Nov 08, 2019	162.73	165.66	162.73	164.88	1,623,299	+1.90(+1.16%)
Nov 07, 2019	162.13	163.23	161.71	162.98	1,602,471	+1.23(+0.76%)
Nov 06, 2019	160.28	161.86	160.28	161.75	1,622,704	+2.02(+1.27%)
Nov 05, 2019	158.51	160.07	157.77	159.73	2,529,411	+1.10(+0.69%)
Nov 04, 2019	161.40	161.65	157.65	158.63	2,786,285	-1.48(-0.92%)
Nov 01, 2019	158.60	160.52	158.60	160.11	1,275,200	+2.61(+1.66%)
Oct 31, 2019	158.37	158.78	156.37	157.50	1,542,256	-1.28(-0.81%)
Oct 30, 2019	157.18	159.18	156.79	158.78	1,416,602	+1.97(+1.25%)
Oct 29, 2019	155.96	158.77	155.83	156.81	2,084,311	+0.98(+0.63%)
Oct 28, 2019	155.26	156.76	154.98	155.84	1,733,815	+1.24(+0.80%)
Oct 25, 2019	156.11	157.45	154.42	154.60	2,126,644	-1.01(-0.65%)
Oct 24, 2019	156.77	158.35	155.57	155.60	2,759,519	+0.99(+0.64%)
Oct 23, 2019	158.29	158.32	153.58	154.61	2,243,584	-5.63(-3.51%)
Oct 22, 2019	156.18	160.41	156.18	160.24	1,416,348	+3.95(+2.52%)
Oct 21, 2019	156.16	157.61	155.59	156.30	1,060,604	+0.91(+0.58%)
Oct 18, 2019	157.72	157.72	155.00	155.39	1,243,545	-2.08(-1.32%)
Oct 17, 2019	158.67	159.07	157.31	157.47	881,426	-1.36(-0.86%)
Oct 16, 2019	158.97	159.66	157.87	158.83	863,576	-0.14(-0.09%)
Oct 15, 2019	159.62	160.02	158.87	158.97	951,585	-0.60(-0.37%)
Oct 14, 2019	160.05	160.23	159.28	159.57	664,506	-0.45(-0.28%)
Oct 11, 2019	159.28	161.38	158.90	160.02	960,666	+2.62(+1.66%)
Oct 10, 2019	156.34	159.03	156.34	157.40	974,388	+0.59(+0.37%)
Oct 09, 2019	157.66	158.43	156.06	156.81	1,090,906	+0.49(+0.31%)
Oct 08, 2019	155.57	158.08	154.84	156.33	1,592,928	-0.18(-0.11%)
Oct 07, 2019	156.09	157.83	155.73	156.50	1,062,733	+0.05(+0.03%)
Oct 04, 2019	155.00	156.67	153.89	156.45	1,030,362	+1.56(+1.01%)
Oct 03, 2019	154.39	155.00	152.35	154.89	1,003,705	+0.42(+0.27%)
Oct 02, 2019	157.25	157.89	154.22	154.48	1,364,671	-3.81(-2.41%)