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 (%)
Feb 28, 2002 15.62 15.82 15.54 15.54 3,699,210 -0.12(-0.76%)
Feb 27, 2002 15.38 15.75 15.38 15.66 3,821,699 +0.32(+2.08%)
Feb 26, 2002 15.11 15.39 15.08 15.34 4,492,901 +0.23(+1.49%)
Feb 25, 2002 15.00 15.21 14.90 15.12 4,561,307 +0.12(+0.79%)
Feb 22, 2002 15.05 15.27 14.73 15.00 7,345,801 -0.76(-4.85%)
Feb 21, 2002 15.79 16.03 15.64 15.76 3,425,585 -0.05(-0.32%)
Feb 20, 2002 15.40 15.90 15.27 15.82 2,619,032 +0.49(+3.23%)
Feb 19, 2002 15.39 15.45 15.20 15.32 2,296,878 -0.08(-0.50%)
Feb 18, 2002 15.10 15.62 15.08 15.40 3,242,290 +0.00(+0.00%)
Feb 15, 2002 15.10 15.62 15.08 15.40 3,239,367 +0.28(+1.88%)
Feb 14, 2002 15.11 15.12 15.04 15.11 1,757,519 +0.00(+0.02%)
Feb 13, 2002 15.05 15.16 15.01 15.11 2,217,363 +0.03(+0.19%)
Feb 12, 2002 15.17 15.18 15.03 15.08 2,004,250 -0.09(-0.60%)
Feb 11, 2002 15.00 15.20 14.93 15.17 2,000,158 +0.17(+1.15%)
Feb 08, 2002 14.66 15.07 14.62 15.00 4,388,830 +0.31(+2.10%)
Feb 07, 2002 14.92 15.01 14.60 14.69 4,220,152 -0.36(-2.39%)
Feb 06, 2002 15.05 15.09 14.93 15.05 3,601,570 -0.04(-0.28%)
Feb 05, 2002 14.80 15.29 14.71 15.09 5,794,670 -0.12(-0.82%)
Feb 04, 2002 15.30 15.33 15.10 15.22 5,866,877 -0.08(-0.53%)
Feb 01, 2002 15.32 15.57 15.07 15.30 8,250,286 -0.02(-0.12%)
Jan 31, 2002 14.73 15.37 14.67 15.32 7,448,995 +0.72(+4.93%)
Jan 30, 2002 14.49 14.85 14.34 14.60 5,729,771 +0.14(+0.95%)
Jan 29, 2002 14.75 14.75 14.34 14.46 3,824,038 -0.23(-1.58%)
Jan 28, 2002 14.37 14.79 14.28 14.69 3,649,806 +0.33(+2.27%)
Jan 25, 2002 14.30 14.37 13.96 14.37 5,331,026 +0.11(+0.74%)
Jan 24, 2002 13.76 14.44 13.72 14.26 6,227,618 +0.72(+5.34%)
Jan 23, 2002 13.51 13.78 13.44 13.54 6,955,533 +0.07(+0.51%)
Jan 22, 2002 13.41 13.50 13.38 13.47 4,171,332 +0.21(+1.59%)
Jan 21, 2002 12.95 13.46 12.93 13.26 5,404,402 +0.00(+0.00%)
Jan 18, 2002 12.95 13.46 12.93 13.26 5,404,402 +0.31(+2.40%)
Jan 17, 2002 13.04 13.05 12.86 12.95 4,786,113 +0.12(+0.93%)
Jan 16, 2002 13.16 13.17 12.83 12.83 6,103,668 -0.38(-2.91%)
Jan 15, 2002 13.33 13.43 13.18 13.21 4,387,075 -0.06(-0.45%)
Jan 14, 2002 13.26 13.40 13.25 13.27 3,975,760 +0.03(+0.26%)
Jan 11, 2002 13.39 13.47 13.20 13.24 5,375,753 -0.32(-2.36%)
Jan 10, 2002 13.81 13.81 13.51 13.56 5,353,536 -0.06(-0.46%)
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.