Genl Dynamics (NY: GD )

306.87 +2.14 (+0.70%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 86.13 86.67 85.88 86.46 2,158,642 +0.97(+1.13%)
Mar 28, 2014 84.48 85.79 84.44 85.49 1,897,187 +1.06(+1.25%)
Mar 27, 2014 84.30 85.11 83.74 84.44 2,384,747 -0.23(-0.27%)
Mar 26, 2014 85.88 86.36 84.67 84.67 2,605,500 -0.79(-0.92%)
Mar 25, 2014 85.04 86.14 84.78 85.45 2,331,656 +0.85(+1.00%)
Mar 24, 2014 85.33 85.70 83.87 84.60 2,760,905 -0.40(-0.47%)
Mar 21, 2014 85.95 86.08 84.97 85.00 6,490,570 -0.14(-0.16%)
Mar 20, 2014 85.69 86.03 84.83 85.13 2,591,386 -0.61(-0.71%)
Mar 19, 2014 87.05 87.58 85.32 85.74 2,753,420 -1.10(-1.26%)
Mar 18, 2014 86.44 87.03 86.27 86.84 2,574,429 +0.79(+0.91%)
Mar 17, 2014 84.43 86.46 84.37 86.05 2,213,093 +0.62(+0.72%)
Mar 14, 2014 85.61 86.10 85.10 85.44 3,080,627 -0.29(-0.33%)
Mar 13, 2014 86.98 87.57 85.17 85.72 3,781,095 -1.10(-1.27%)
Mar 12, 2014 86.13 86.89 85.76 86.82 2,259,362 +0.31(+0.36%)
Mar 11, 2014 87.19 87.82 86.46 86.51 2,400,111 -1.13(-1.29%)
Mar 10, 2014 87.73 88.33 87.32 87.64 2,760,607 -0.86(-0.97%)
Mar 07, 2014 87.98 88.98 87.81 88.50 3,328,690 +0.03(+0.04%)
Mar 06, 2014 87.96 89.01 87.89 88.47 3,262,447 -0.31(-0.35%)
Mar 05, 2014 89.22 89.78 88.66 88.78 2,807,571 -0.65(-0.73%)
Mar 04, 2014 88.21 90.15 88.19 89.43 4,587,839 +1.63(+1.85%)
Mar 03, 2014 85.78 88.09 85.51 87.80 3,936,811 +0.85(+0.98%)
Feb 28, 2014 86.55 87.51 86.36 86.95 2,875,261 +0.44(+0.51%)
Feb 27, 2014 85.71 86.55 85.26 86.51 2,386,076 +0.75(+0.88%)
Feb 26, 2014 85.92 86.28 85.24 85.75 2,693,001 -0.19(-0.22%)
Feb 25, 2014 86.21 86.73 85.71 85.94 2,651,296 -0.39(-0.45%)
Feb 24, 2014 85.25 86.98 85.18 86.33 3,328,730 +1.04(+1.22%)
Feb 21, 2014 85.78 85.90 84.98 85.29 3,056,224 -0.24(-0.28%)
Feb 20, 2014 83.86 85.73 83.77 85.53 2,993,535 +1.98(+2.37%)
Feb 19, 2014 84.40 85.13 83.39 83.55 3,480,072 -1.20(-1.41%)
Feb 18, 2014 84.20 85.11 83.81 84.75 2,830,543 +0.33(+0.39%)
Feb 14, 2014 82.25 84.42 84.42 84.42 3,249,742 +2.08(+2.53%)
Feb 13, 2014 81.79 82.56 81.68 82.34 2,052,767 +0.06(+0.07%)
Feb 12, 2014 81.99 82.40 81.79 82.28 2,530,829 +0.35(+0.43%)
Feb 11, 2014 81.57 82.36 81.41 81.93 2,455,472 +0.56(+0.69%)
Feb 10, 2014 81.92 82.27 81.32 81.37 3,476,513 -1.33(-1.61%)
Feb 07, 2014 80.86 83.01 80.58 82.70 3,991,026 +2.36(+2.93%)
Feb 06, 2014 79.50 80.64 79.08 80.35 4,262,063 +1.86(+2.37%)
Feb 05, 2014 78.79 79.25 77.46 78.49 5,109,140 -0.64(-0.80%)
Feb 04, 2014 80.03 80.64 78.39 79.12 9,850,649 +0.96(+1.23%)
Feb 03, 2014 80.17 80.78 78.11 78.16 3,428,801 -2.25(-2.80%)
Jan 31, 2014 78.75 81.11 78.45 80.42 4,162,611 +0.65(+0.82%)
Jan 30, 2014 78.70 79.94 78.67 79.77 2,977,874 +1.17(+1.49%)
Jan 29, 2014 79.20 79.37 78.13 78.59 3,195,019 -1.18(-1.48%)
Jan 28, 2014 79.39 80.75 79.39 79.78 4,495,905 +0.44(+0.55%)
Jan 27, 2014 77.68 79.67 77.68 79.34 3,963,073 +1.30(+1.67%)
Jan 24, 2014 79.41 79.55 77.87 78.04 4,420,244 -2.57(-3.19%)
Jan 23, 2014 79.35 80.81 79.32 80.61 3,868,243 +1.51(+1.91%)
Jan 22, 2014 76.30 79.85 74.50 79.10 6,829,288 +3.45(+4.56%)
Jan 21, 2014 76.08 76.89 75.58 75.65 2,107,793 -0.13(-0.18%)
Jan 17, 2014 75.73 75.78 75.78 75.78 2,202,734 +0.06(+0.07%)
Jan 16, 2014 75.77 76.07 75.55 75.73 979,226 -0.15(-0.20%)
Jan 15, 2014 76.17 76.72 75.35 75.88 3,361,543 +0.15(+0.20%)
Jan 14, 2014 75.32 75.73 74.97 75.73 2,103,293 +0.75(+1.00%)
Jan 13, 2014 74.88 75.98 74.73 74.98 2,339,880 -0.07(-0.09%)
Jan 10, 2014 75.44 75.47 74.60 75.05 1,849,946 -0.10(-0.14%)
Jan 09, 2014 74.99 75.74 74.96 75.15 2,342,384 +0.40(+0.54%)
Jan 08, 2014 75.10 75.21 74.34 74.75 2,336,324 -0.43(-0.57%)
Jan 07, 2014 74.73 75.49 74.71 75.17 1,863,792 +0.63(+0.85%)
Jan 06, 2014 74.93 75.18 74.20 74.54 2,004,533 -0.22(-0.30%)
Jan 03, 2014 74.78 75.26 74.45 74.76 1,324,949 -0.01(-0.01%)
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.