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 (%)
Aug 29, 2008 64.21 64.35 63.11 63.15 0 -1.17(-1.82%)
Aug 28, 2008 63.32 64.59 63.12 64.32 3,080,075 +1.16(+1.84%)
Aug 27, 2008 63.07 63.45 62.13 63.15 2,022,213 +0.07(+0.11%)
Aug 26, 2008 62.20 63.16 61.70 63.09 2,298,547 +0.75(+1.20%)
Aug 25, 2008 62.73 63.14 61.81 62.34 3,276,473 -0.60(-0.96%)
Aug 22, 2008 63.00 63.08 62.06 62.94 0 +0.16(+0.25%)
Aug 21, 2008 62.00 62.91 61.63 62.78 3,861,699 +0.35(+0.56%)
Aug 20, 2008 63.19 63.41 61.89 62.44 3,279,964 -0.50(-0.79%)
Aug 19, 2008 62.78 63.76 62.24 62.93 4,324,615 -0.17(-0.27%)
Aug 18, 2008 64.19 64.19 62.69 63.11 2,707,552 -0.80(-1.25%)
Aug 15, 2008 62.26 64.44 62.26 63.91 0 +0.65(+1.03%)
Aug 14, 2008 62.39 63.78 61.31 63.26 5,730,705 -0.68(-1.07%)
Aug 13, 2008 63.76 64.34 62.86 63.94 3,861,097 -0.54(-0.84%)
Aug 12, 2008 64.36 64.58 63.73 64.48 3,896,481 +0.23(+0.35%)
Aug 11, 2008 63.26 64.52 63.04 64.25 3,273,006 +0.76(+1.20%)
Aug 08, 2008 61.57 63.78 61.55 63.50 3,638,653 +1.74(+2.81%)
Aug 07, 2008 61.92 62.15 61.35 61.76 2,502,475 -0.49(-0.78%)
Aug 06, 2008 62.01 62.50 61.57 62.24 2,284,150 +0.13(+0.21%)
Aug 05, 2008 61.53 62.14 60.92 62.11 2,872,381 +1.18(+1.93%)
Aug 04, 2008 61.10 61.61 60.56 60.94 1,958,229 -0.35(-0.57%)
Aug 01, 2008 60.89 61.63 60.18 61.29 3,075,072 +0.30(+0.49%)
Jul 31, 2008 61.22 62.76 60.83 60.98 3,573,657 -0.59(-0.96%)
Jul 30, 2008 61.72 61.78 60.69 61.57 3,594,832 +0.04(+0.07%)
Jul 29, 2008 61.53 61.92 59.93 61.53 3,826,090 +1.39(+2.31%)
Jul 28, 2008 60.59 61.36 60.07 60.14 3,328,836 -0.88(-1.44%)
Jul 25, 2008 60.11 61.13 59.80 61.02 3,144,649 +1.46(+2.45%)
Jul 24, 2008 60.82 61.68 59.11 59.56 5,029,485 -1.51(-2.48%)
Jul 23, 2008 58.20 61.17 57.25 61.07 8,696,346 +3.98(+6.97%)
Jul 22, 2008 56.09 57.20 55.90 57.09 2,916,259 +0.98(+1.74%)
Jul 21, 2008 56.26 56.26 55.13 56.11 2,236,962 -0.03(-0.06%)
Jul 18, 2008 55.61 56.26 55.42 56.15 2,914,639 +0.59(+1.06%)
Jul 17, 2008 56.40 56.40 55.03 55.56 4,141,199 -0.66(-1.17%)
Jul 16, 2008 55.61 56.45 54.90 56.22 2,409,972 +0.43(+0.77%)
Jul 15, 2008 55.72 56.06 55.07 55.79 4,076,210 -0.10(-0.18%)
Jul 14, 2008 55.76 56.38 55.42 55.89 2,639,948 +0.44(+0.79%)
Jul 11, 2008 55.32 56.00 55.01 55.45 2,906,320 -0.44(-0.78%)
Jul 10, 2008 55.85 56.70 55.09 55.89 4,773,310 -0.12(-0.22%)
Jul 09, 2008 57.24 57.56 56.00 56.01 3,389,009 -1.21(-2.12%)
Jul 08, 2008 55.63 57.22 55.50 57.22 3,740,526 +1.27(+2.26%)
Jul 07, 2008 57.06 57.43 55.77 55.96 4,031,493 -0.98(-1.72%)
Jul 04, 2008 56.76 57.27 56.17 56.93 1,825,009 +0.00(+0.00%)
Jul 03, 2008 56.76 57.27 56.17 56.93 1,825,009 +0.93(+1.66%)
Jul 02, 2008 57.52 57.74 55.98 56.00 2,302,861 -1.20(-2.09%)
Jul 01, 2008 56.84 57.52 56.45 57.20 3,395,619 -0.40(-0.70%)
Jun 30, 2008 56.98 58.18 56.52 57.61 4,451,905 +0.63(+1.10%)
Jun 27, 2008 56.83 57.31 56.44 56.98 4,132,099 +0.23(+0.41%)
Jun 26, 2008 58.62 58.84 56.73 56.74 4,833,315 -2.13(-3.61%)
Jun 25, 2008 59.77 60.33 58.72 58.87 3,604,143 -0.52(-0.88%)
Jun 24, 2008 59.76 60.03 58.86 59.39 2,541,118 -0.30(-0.50%)
Jun 23, 2008 58.85 59.91 58.63 59.69 2,855,301 +1.20(+2.05%)
Jun 20, 2008 59.83 59.92 58.12 58.49 4,098,828 -1.43(-2.39%)
Jun 19, 2008 58.41 59.93 58.19 59.92 2,872,993 +1.44(+2.47%)
Jun 18, 2008 58.53 59.69 57.96 58.48 2,430,559 +0.09(+0.15%)
Jun 17, 2008 59.09 59.09 58.34 58.39 2,295,336 -0.51(-0.87%)
Jun 16, 2008 58.84 59.45 58.64 58.91 2,623,741 -0.24(-0.40%)
Jun 13, 2008 58.91 59.77 58.75 59.14 1,936,572 +0.51(+0.86%)
Jun 12, 2008 58.82 59.42 58.45 58.64 2,656,538 +0.26(+0.45%)
Jun 11, 2008 58.49 59.05 58.08 58.38 3,217,458 -0.45(-0.77%)
Jun 10, 2008 58.88 59.27 58.43 58.83 3,098,762 -0.10(-0.16%)
Jun 09, 2008 59.28 59.51 58.32 58.93 4,296,427 -0.36(-0.60%)
Jun 06, 2008 60.94 61.11 59.19 59.28 3,400,625 -2.05(-3.34%)
Jun 05, 2008 60.69 61.38 60.23 61.33 3,272,046 +0.64(+1.05%)
Jun 04, 2008 61.40 61.64 60.42 60.69 2,632,824 -0.77(-1.25%)
Jun 03, 2008 62.58 62.98 61.03 61.46 2,831,527 -1.03(-1.64%)
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.