Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genl Dynamics (NY: GD )

293.00 -1.68 (-0.57%)
Streaming Delayed Price Updated: 10:19 AM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2019 162.91 164.07 162.59 162.66 1,334,311 -0.26(-0.16%)
Sep 27, 2019 166.29 166.36 162.49 162.91 1,285,184 -2.65(-1.60%)
Sep 26, 2019 166.03 166.29 164.87 165.57 1,325,941 +0.00(+0.00%)
Sep 25, 2019 165.08 165.93 164.28 165.57 1,976,105 +1.16(+0.70%)
Sep 24, 2019 167.32 168.10 164.15 164.41 2,060,346 -1.86(-1.12%)
Sep 23, 2019 165.79 167.85 164.73 166.27 1,536,143 -0.52(-0.31%)
Sep 20, 2019 167.95 168.24 165.63 166.79 8,593,995 -0.68(-0.40%)
Sep 19, 2019 168.36 169.30 166.47 167.46 1,462,337 -1.93(-1.14%)
Sep 18, 2019 170.07 170.07 167.26 169.40 1,391,638 -0.90(-0.53%)
Sep 17, 2019 171.42 171.42 168.74 170.29 1,374,048 +0.30(+0.18%)
Sep 16, 2019 169.88 170.61 167.66 169.99 1,741,355 +0.90(+0.53%)
Sep 13, 2019 169.26 169.33 168.25 169.09 1,195,872 +0.49(+0.29%)
Sep 12, 2019 169.13 169.13 166.57 168.60 1,171,258 +0.72(+0.43%)
Sep 11, 2019 167.22 167.90 165.88 167.88 939,776 +0.65(+0.39%)
Sep 10, 2019 167.08 167.23 165.03 167.23 1,232,850 -0.18(-0.11%)
Sep 09, 2019 171.66 171.80 166.93 167.41 1,811,257 -4.09(-2.39%)
Sep 06, 2019 171.88 172.47 170.94 171.50 785,153 +0.36(+0.21%)
Sep 05, 2019 171.31 172.37 170.62 171.15 919,586 +1.39(+0.82%)
Sep 04, 2019 170.03 171.01 169.28 169.76 1,083,555 +1.27(+0.76%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.