Genl Dynamics (NY: GD )

302.38 -1.47 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 147.48 148.35 146.88 147.42 2,767,370 +0.19(+0.13%)
Nov 29, 2016 145.42 147.72 145.42 147.24 1,951,050 +2.07(+1.42%)
Nov 28, 2016 144.81 145.91 144.61 145.17 2,181,840 +0.50(+0.34%)
Nov 25, 2016 143.58 144.80 143.31 144.67 745,807 +1.29(+0.90%)
Nov 23, 2016 143.39 143.39 143.39 0 +0.31(+0.22%)
Nov 22, 2016 142.67 143.24 141.60 143.07 1,720,408 +1.47(+1.04%)
Nov 21, 2016 140.36 141.83 140.24 141.60 1,812,700 +1.52(+1.09%)
Nov 18, 2016 139.15 140.71 138.69 140.08 1,899,473 +0.83(+0.60%)
Nov 17, 2016 139.41 140.33 138.91 139.25 1,847,501 -0.18(-0.13%)
Nov 16, 2016 141.01 141.15 138.96 139.43 1,917,007 -1.83(-1.30%)
Nov 15, 2016 142.90 143.61 139.87 141.26 2,984,098 -1.83(-1.28%)
Nov 14, 2016 142.81 143.93 141.71 143.08 3,077,620 +1.38(+0.97%)
Nov 11, 2016 139.55 141.75 137.96 141.71 2,052,529 +1.72(+1.23%)
Nov 10, 2016 136.59 140.25 136.59 139.99 3,867,849 +3.72(+2.73%)
Nov 09, 2016 132.56 137.51 132.56 136.27 6,331,094 +6.99(+5.40%)
Nov 08, 2016 128.01 129.75 127.84 129.29 1,445,048 +1.17(+0.91%)
Nov 07, 2016 127.21 128.15 126.87 128.12 1,695,327 +2.17(+1.72%)
Nov 04, 2016 126.14 127.03 125.83 125.95 1,260,363 -0.19(-0.15%)
Nov 03, 2016 126.11 126.52 125.07 126.14 1,737,995 +0.30(+0.24%)
Nov 02, 2016 125.85 127.05 125.74 125.83 1,557,497 -0.26(-0.21%)
Nov 01, 2016 127.01 127.89 125.67 126.09 1,819,780 -0.64(-0.50%)
Oct 31, 2016 127.82 127.97 126.72 126.73 1,865,408 -0.64(-0.50%)
Oct 28, 2016 126.50 128.20 126.19 127.37 1,785,271 +1.15(+0.91%)
Oct 27, 2016 127.44 127.52 125.35 126.22 1,896,024 -0.85(-0.67%)
Oct 26, 2016 125.83 128.59 125.31 127.07 3,315,473 -1.22(-0.95%)
Oct 25, 2016 127.13 128.67 127.13 128.29 1,723,147 +0.97(+0.76%)
Oct 24, 2016 127.09 127.94 126.95 127.32 1,077,080 +1.06(+0.84%)
Oct 21, 2016 125.76 126.38 125.38 126.26 1,481,640 -0.45(-0.35%)
Oct 20, 2016 127.35 127.61 126.30 126.71 1,122,875 -0.60(-0.47%)
Oct 19, 2016 127.88 128.38 127.30 127.30 840,752 -0.39(-0.30%)
Oct 18, 2016 127.24 128.03 127.15 127.69 837,085 +1.18(+0.93%)
Oct 17, 2016 127.19 127.46 126.40 126.51 1,155,682 -0.72(-0.57%)
Oct 14, 2016 128.46 128.46 127.21 127.24 1,026,069 +0.28(+0.22%)
Oct 13, 2016 125.68 127.34 125.68 126.96 1,131,508 +0.85(+0.67%)
Oct 12, 2016 125.78 126.58 125.73 126.11 1,369,871 +0.34(+0.27%)
Oct 11, 2016 127.84 128.09 125.30 125.77 2,014,881 -2.77(-2.15%)
Oct 10, 2016 129.08 129.69 128.28 128.54 1,484,087 -0.06(-0.05%)
Oct 07, 2016 127.65 128.82 126.33 128.60 2,454,752 -0.99(-0.77%)
Oct 06, 2016 129.30 129.83 128.74 129.59 2,004,329 +0.35(+0.27%)
Oct 05, 2016 128.96 129.88 128.87 129.24 1,359,316 +0.78(+0.61%)
Oct 04, 2016 130.05 130.18 127.89 128.46 1,688,987 -0.97(-0.75%)
Oct 03, 2016 129.32 130.21 129.01 129.43 1,584,988 -0.38(-0.29%)
Sep 30, 2016 130.81 131.30 129.41 129.80 2,217,496 -0.38(-0.29%)
Sep 29, 2016 129.80 131.32 129.52 130.18 2,117,151 -0.34(-0.26%)
Sep 28, 2016 130.31 130.68 129.75 130.51 1,293,970 +0.61(+0.47%)
Sep 27, 2016 128.60 130.25 128.45 129.90 1,689,011 +1.18(+0.92%)
Sep 26, 2016 128.39 129.57 128.05 128.72 1,497,286 +0.05(+0.04%)
Sep 23, 2016 127.19 129.13 127.19 128.67 1,048,124 -0.88(-0.68%)
Sep 22, 2016 128.73 129.57 128.39 129.55 1,387,902 +1.47(+1.15%)
Sep 21, 2016 127.16 128.15 126.89 128.08 957,125 +1.04(+0.82%)
Sep 20, 2016 127.50 127.90 126.72 127.04 868,785 -0.26(-0.20%)
Sep 19, 2016 126.89 127.89 126.82 127.30 1,060,216 +1.19(+0.94%)
Sep 16, 2016 126.78 126.88 125.13 126.11 2,234,517 -1.18(-0.93%)
Sep 15, 2016 125.61 127.36 125.39 127.29 1,463,272 +1.95(+1.55%)
Sep 14, 2016 125.96 127.13 125.05 125.34 1,706,564 -0.64(-0.51%)
Sep 13, 2016 126.31 126.85 125.58 125.99 1,100,008 -1.01(-0.80%)
Sep 12, 2016 124.77 127.35 124.77 127.00 1,202,719 +1.59(+1.27%)
Sep 09, 2016 126.82 126.89 125.40 125.41 1,429,576 -2.08(-1.63%)
Sep 08, 2016 127.89 127.89 126.61 127.49 1,198,374 -0.59(-0.46%)
Sep 07, 2016 129.23 129.46 127.82 128.09 1,260,104 -1.27(-0.98%)
Sep 06, 2016 128.61 129.65 128.49 129.36 1,186,977 +0.69(+0.53%)
Sep 02, 2016 128.16 128.67 128.67 128.67 1,245,444 +0.81(+0.64%)
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.