Genl Dynamics (NY: GD )

282.49 +0.59 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 30.47 30.50 29.63 29.69 6,723,492 -0.54(-1.77%)
Mar 30, 2009 30.15 30.38 29.44 30.22 7,823,804 -0.52(-1.69%)
Mar 26, 2009 29.07 30.79 28.84 30.75 6,827,695 +1.97(+6.85%)
Mar 25, 2009 28.63 29.39 28.14 28.78 5,162,985 +0.58(+2.05%)
Mar 24, 2009 28.05 28.68 27.97 28.20 5,892,592 -0.10(-0.35%)
Mar 23, 2009 27.77 28.32 27.59 28.30 6,087,701 +1.42(+5.29%)
Mar 20, 2009 27.05 27.43 26.63 26.88 6,183,134 -0.20(-0.73%)
Mar 19, 2009 28.10 28.36 26.61 27.07 7,918,885 -0.92(-3.30%)
Mar 18, 2009 28.13 28.62 27.10 28.00 6,251,776 -0.24(-0.83%)
Mar 17, 2009 27.99 28.25 27.31 28.23 4,771,875 +0.36(+1.28%)
Mar 16, 2009 27.09 28.74 26.88 27.88 6,027,259 +1.04(+3.86%)
Mar 13, 2009 26.99 27.25 26.61 26.84 0 +0.02(+0.08%)
Mar 12, 2009 26.06 26.99 25.63 26.82 5,899,433 +0.83(+3.19%)
Mar 11, 2009 26.96 27.18 25.59 25.99 6,228,043 -0.85(-3.16%)
Mar 10, 2009 26.31 26.93 25.79 26.84 6,011,858 +0.92(+3.55%)
Mar 09, 2009 25.74 26.16 25.56 25.92 7,412,887 -0.13(-0.49%)
Mar 06, 2009 26.41 27.13 25.18 26.05 0 -0.64(-2.38%)
Mar 05, 2009 26.77 28.13 26.40 26.68 14,940,145 -2.03(-7.06%)
Mar 04, 2009 28.78 28.99 28.24 28.71 9,955,977 -0.59(-2.02%)
Mar 02, 2009 30.65 30.65 29.23 29.30 7,092,839 -1.98(-6.32%)
Feb 27, 2009 32.10 32.22 31.24 31.28 0 -1.33(-4.07%)
Feb 26, 2009 33.62 33.69 32.40 32.61 4,016,879 -0.61(-1.85%)
Feb 25, 2009 34.89 34.89 33.06 33.22 7,114,087 -1.77(-5.06%)
Feb 24, 2009 35.15 35.31 34.16 34.99 5,510,655 +0.06(+0.16%)
Feb 23, 2009 36.56 36.56 34.84 34.94 3,108,577 -1.34(-3.70%)
Feb 20, 2009 36.56 36.86 35.64 36.28 0 -0.75(-2.02%)
Feb 19, 2009 37.33 37.78 36.93 37.03 4,258,661 -0.06(-0.17%)
Feb 18, 2009 37.91 37.91 37.05 37.09 3,769,406 -0.66(-1.74%)
Feb 17, 2009 38.31 38.31 37.02 37.75 4,347,692 -1.15(-2.95%)
Feb 13, 2009 38.41 39.53 38.29 38.90 2,853,575 +0.47(+1.23%)
Feb 12, 2009 37.87 38.48 37.13 38.43 4,916,824 -0.04(-0.11%)
Feb 11, 2009 39.14 39.33 38.09 38.47 3,971,112 -0.39(-1.01%)
Feb 10, 2009 40.05 40.51 38.61 38.86 3,686,530 -1.65(-4.07%)
Feb 09, 2009 40.66 41.08 40.23 40.51 3,427,979 -0.33(-0.80%)
Feb 06, 2009 39.98 41.00 39.95 40.84 4,558,579 +0.70(+1.74%)
Feb 05, 2009 38.95 40.56 38.95 40.14 3,303,002 +0.84(+2.14%)
Feb 04, 2009 39.51 40.25 39.12 39.30 3,455,194 -0.18(-0.45%)
Feb 03, 2009 39.83 39.95 38.64 39.48 4,922,631 +0.01(+0.02%)
Feb 02, 2009 39.97 39.98 38.93 39.47 3,611,597 -1.03(-2.54%)
Jan 30, 2009 41.76 42.03 40.10 40.50 0 -1.08(-2.59%)
Jan 29, 2009 42.00 42.22 40.77 41.58 7,268,926 -1.26(-2.95%)
Jan 28, 2009 42.35 43.82 41.80 42.84 7,451,214 +3.06(+7.70%)
Jan 27, 2009 39.26 40.35 39.12 39.78 3,693,125 +0.80(+2.05%)
Jan 26, 2009 37.81 39.15 37.68 38.98 4,676,771 +0.91(+2.40%)
Jan 23, 2009 37.78 38.54 37.08 38.06 3,029,486 -0.40(-1.04%)
Jan 22, 2009 38.23 38.81 37.61 38.46 3,960,460 -0.09(-0.24%)
Jan 21, 2009 37.58 38.70 37.06 38.56 3,476,588 +1.29(+3.47%)
Jan 20, 2009 38.73 39.07 37.16 37.26 5,633,693 -1.71(-4.38%)
Jan 16, 2009 38.30 39.26 37.98 38.97 4,138,492 +1.09(+2.88%)
Jan 15, 2009 38.98 39.39 36.76 37.88 5,537,645 -1.01(-2.59%)
Jan 14, 2009 38.89 39.48 38.47 38.88 5,710,009 -0.45(-1.14%)
Jan 13, 2009 41.13 41.13 39.08 39.33 5,829,047 -1.84(-4.47%)
Jan 12, 2009 41.35 41.70 40.89 41.18 2,531,118 -0.17(-0.41%)
Jan 09, 2009 41.20 42.08 40.93 41.35 2,467,309 -0.92(-2.18%)
Jan 08, 2009 41.74 42.31 41.15 42.27 2,702,725 +0.27(+0.65%)
Jan 07, 2009 43.31 43.31 41.66 42.00 2,453,026 -1.71(-3.92%)
Jan 06, 2009 43.87 43.87 42.65 43.71 3,161,104 +1.06(+2.49%)
Jan 05, 2009 42.39 42.96 42.04 42.65 2,055,190 -0.01(-0.03%)
Jan 02, 2009 41.23 42.74 40.83 42.66 0 +1.55(+3.77%)
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.