GENERAL DYNAMICS (NY: GD)
132.50 USD  +2.16 (+1.66%)
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 29, 2009 57.01 57.44 55.91 56.90 2,361,867 -0.14(-0.25%)
May 28, 2009 56.22 57.33 55.22 57.04 2,343,366 +1.32(+2.37%)
May 27, 2009 56.37 56.94 55.69 55.72 2,241,827 -0.55(-0.98%)
May 26, 2009 55.47 56.85 55.25 56.27 4,603,761 +0.57(+1.02%)
May 22, 2009 55.79 56.40 55.15 55.70 1,830,014 +0.00(+0.00%)
May 21, 2009 56.69 56.69 54.92 55.70 2,200,064 -1.47(-2.57%)
May 20, 2009 57.16 57.95 56.91 57.17 2,543,274 +0.30(+0.53%)
May 19, 2009 55.60 57.32 55.55 56.87 2,932,646 +1.41(+2.54%)
May 18, 2009 54.95 55.51 54.18 55.46 3,297,207 +0.12(+0.22%)
May 17, 2009 55.84 56.25 55.24 55.34 479,337 +0.33(+0.60%)
May 15, 2009 55.84 56.25 54.73 55.01 3,488,844 -0.83(-1.49%)
May 14, 2009 55.31 56.07 55.01 55.84 3,105,047 +0.54(+0.98%)
May 13, 2009 55.06 55.36 53.51 55.30 3,482,173 +0.00(+0.00%)
May 12, 2009 54.43 55.54 53.67 55.30 2,463,459 +1.17(+2.16%)
May 11, 2009 55.12 55.79 54.06 54.13 2,537,286 -1.75(-3.13%)
May 08, 2009 54.27 55.94 53.87 55.88 3,274,836 +2.22(+4.14%)
May 07, 2009 54.53 54.84 53.19 53.66 3,312,387 -0.58(-1.07%)
May 06, 2009 53.78 54.32 53.23 54.24 2,151,914 +0.62(+1.16%)
May 05, 2009 53.97 54.15 53.05 53.62 2,152,534 -0.38(-0.70%)
May 04, 2009 52.31 54.09 52.31 54.00 2,900,085 +1.62(+3.09%)
May 01, 2009 52.02 52.78 51.26 52.38 3,303,572 +0.71(+1.37%)
Apr 30, 2009 53.51 53.80 51.48 51.67 4,642,149 -1.67(-3.13%)
Apr 29, 2009 52.79 54.34 52.01 53.34 4,211,306 +2.73(+5.39%)
Apr 28, 2009 50.69 51.12 50.00 50.61 2,500,265 -0.67(-1.31%)
Apr 27, 2009 49.82 52.62 49.42 51.28 4,047,621 +2.10(+4.27%)
Apr 24, 2009 49.81 49.81 48.50 49.18 3,371,802 -0.32(-0.65%)
Apr 23, 2009 48.50 49.50 47.61 49.50 4,639,644 +1.27(+2.63%)
Apr 22, 2009 46.88 49.25 46.88 48.23 4,100,817 +1.78(+3.83%)
Apr 21, 2009 45.26 46.59 45.06 46.45 4,226,712 +1.08(+2.38%)
Apr 20, 2009 46.00 46.00 44.83 45.37 3,543,619 -1.18(-2.53%)
Apr 17, 2009 45.75 46.80 45.32 46.55 4,076,738 +1.01(+2.22%)
Apr 16, 2009 44.63 45.79 44.04 45.54 3,139,832 +1.24(+2.80%)
Apr 15, 2009 43.82 44.39 43.37 44.30 2,300,314 +0.37(+0.84%)
Apr 14, 2009 43.71 44.16 43.11 43.93 2,654,019 -0.08(-0.18%)
Apr 13, 2009 44.52 44.68 43.62 44.01 2,898,791 -0.93(-2.07%)
Apr 09, 2009 44.84 45.10 44.36 44.94 3,582,627 +0.94(+2.14%)
Apr 08, 2009 43.61 44.15 43.29 44.00 2,675,375 +0.45(+1.03%)
Apr 07, 2009 44.97 45.78 43.19 43.55 4,316,075 -2.01(-4.41%)
Apr 06, 2009 42.71 45.91 42.30 45.56 5,881,008 +2.90(+6.80%)
Apr 03, 2009 42.96 43.31 41.86 42.66 3,407,996 -0.46(-1.07%)
Apr 02, 2009 42.89 44.15 42.62 43.12 4,052,880 +0.93(+2.20%)
Apr 01, 2009 41.20 42.33 40.78 42.19 3,398,556 +0.60(+1.44%)
Mar 31, 2009 42.68 42.72 41.51 41.59 4,799,645 -0.75(-1.77%)
Mar 30, 2009 42.23 42.56 41.24 42.34 5,585,116 -0.73(-1.69%)
Mar 26, 2009 40.72 43.13 40.40 43.07 4,874,032 +2.76(+6.85%)
Mar 25, 2009 40.10 41.17 39.42 40.31 3,685,659 +0.81(+2.05%)
Mar 24, 2009 39.29 40.17 39.18 39.50 4,206,497 -0.14(-0.35%)
Mar 23, 2009 38.90 39.67 38.65 39.64 4,345,778 +1.99(+5.29%)
Mar 20, 2009 37.89 38.42 37.31 37.65 4,413,904 -0.28(-0.73%)
Mar 19, 2009 39.37 39.73 37.28 37.93 5,652,991 -1.29(-3.30%)
Mar 18, 2009 39.40 40.09 37.96 39.22 4,462,905 -0.33(-0.83%)
Mar 17, 2009 39.21 39.57 38.26 39.55 3,406,460 +0.50(+1.28%)
Mar 16, 2009 37.95 40.26 37.66 39.05 4,302,631 +1.45(+3.86%)
Mar 13, 2009 37.81 38.17 37.28 37.60 0 +0.03(+0.08%)
Mar 12, 2009 36.51 37.81 35.91 37.57 4,211,381 +1.16(+3.19%)
Mar 11, 2009 37.77 38.07 35.85 36.41 4,445,963 -1.19(-3.16%)
Mar 10, 2009 36.85 37.73 36.13 37.60 4,291,637 +1.29(+3.55%)
Mar 09, 2009 36.06 36.65 35.81 36.31 5,291,778 -0.18(-0.49%)
Mar 06, 2009 36.99 38.00 35.28 36.49 0 -0.89(-2.38%)
Mar 05, 2009 37.50 39.41 36.98 37.38 10,665,201 -2.84(-7.06%)
Mar 04, 2009 40.31 40.61 39.56 40.22 7,107,193 -0.83(-2.02%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here