Genl Dynamics (NY: GD )

301.97 -1.88 (-0.62%)
Streaming Delayed Price Updated: 3:03 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 41.83 41.86 41.24 41.60 2,956,880 -0.41(-0.97%)
Aug 28, 2009 42.28 42.28 41.70 42.00 3,264,452 -0.13(-0.30%)
Aug 27, 2009 41.51 42.17 41.29 42.13 3,530,129 +0.86(+2.08%)
Aug 26, 2009 41.28 41.36 40.67 41.27 3,180,898 +0.01(+0.03%)
Aug 25, 2009 41.47 41.97 41.20 41.26 2,709,098 -0.02(-0.05%)
Aug 24, 2009 41.31 41.45 40.99 41.28 2,534,796 +0.18(+0.43%)
Aug 21, 2009 39.45 41.24 39.42 41.10 5,982,700 +1.88(+4.80%)
Aug 20, 2009 39.13 39.39 38.93 39.22 3,159,133 +0.15(+0.40%)
Aug 19, 2009 38.74 39.25 38.67 39.07 3,031,677 +0.15(+0.38%)
Aug 18, 2009 38.71 39.18 38.56 38.92 2,623,698 +0.31(+0.80%)
Aug 17, 2009 39.04 39.30 38.47 38.61 2,432,258 -0.91(-2.31%)
Aug 14, 2009 40.04 40.21 39.23 39.52 2,066,328 -0.59(-1.47%)
Aug 13, 2009 40.31 40.31 39.65 40.11 2,674,461 -0.04(-0.09%)
Aug 12, 2009 39.39 40.54 39.24 40.15 3,009,146 +0.65(+1.64%)
Aug 11, 2009 39.87 39.93 39.15 39.50 1,921,854 -0.42(-1.06%)
Aug 10, 2009 40.21 40.40 39.67 39.92 1,593,235 -0.51(-1.27%)
Aug 07, 2009 39.87 40.65 39.56 40.44 2,577,649 +0.77(+1.95%)
Aug 06, 2009 39.59 39.82 39.12 39.66 2,695,116 +0.13(+0.32%)
Aug 05, 2009 39.87 40.00 38.98 39.54 2,737,872 -0.05(-0.12%)
Aug 04, 2009 39.30 39.78 39.09 39.58 2,536,275 +0.31(+0.78%)
Aug 03, 2009 39.21 39.49 38.47 39.28 3,140,666 +0.35(+0.90%)
Jul 31, 2009 38.80 39.31 38.49 38.93 3,591,129 +0.18(+0.47%)
Jul 30, 2009 38.78 39.26 38.44 38.74 4,385,438 +0.41(+1.06%)
Jul 29, 2009 37.63 38.58 37.25 38.34 5,353,542 +0.57(+1.51%)
Jul 28, 2009 36.29 37.84 36.29 37.77 5,771,779 +1.52(+4.21%)
Jul 27, 2009 36.26 36.89 35.03 36.24 10,025,605 -0.65(-1.75%)
Jul 24, 2009 37.64 37.71 36.74 36.89 142 -0.86(-2.27%)
Jul 23, 2009 38.07 38.17 37.29 37.74 4,536,639 -0.20(-0.54%)
Jul 22, 2009 38.23 38.37 37.79 37.95 3,159,828 -0.39(-1.01%)
Jul 21, 2009 38.57 38.57 37.79 38.34 3,274,517 +0.06(+0.15%)
Jul 20, 2009 37.87 38.31 37.41 38.28 2,157,578 +0.64(+1.70%)
Jul 17, 2009 38.35 38.57 37.46 37.64 3,316,877 -0.84(-2.19%)
Jul 16, 2009 38.02 38.65 37.96 38.48 3,170,005 +0.44(+1.15%)
Jul 15, 2009 37.62 38.07 37.47 38.05 2,344,740 +0.73(+1.96%)
Jul 14, 2009 36.87 37.45 36.54 37.32 3,114,170 +0.57(+1.55%)
Jul 13, 2009 36.06 36.78 36.05 36.75 3,521,514 +0.49(+1.36%)
Jul 10, 2009 36.11 36.59 35.99 36.26 2,744,644 +0.04(+0.10%)
Jul 09, 2009 36.52 36.69 36.07 36.22 2,839,471 -0.26(-0.71%)
Jul 08, 2009 36.64 37.02 36.18 36.48 3,317,429 -0.11(-0.29%)
Jul 07, 2009 37.75 37.91 36.52 36.59 3,542,005 -1.31(-3.47%)
Jul 06, 2009 37.60 37.93 37.37 37.90 2,655,527 +0.22(+0.58%)
Jul 02, 2009 38.93 38.95 37.68 37.68 2,940,939 -1.45(-3.70%)
Jul 01, 2009 39.09 39.52 38.90 39.13 2,838,841 +0.20(+0.52%)
Jun 30, 2009 39.88 39.95 38.76 38.93 3,432,272 -0.86(-2.17%)
Jun 29, 2009 38.75 39.96 38.58 39.79 4,257,649 +1.08(+2.78%)
Jun 26, 2009 38.92 39.07 38.46 38.71 6,330,925 -0.25(-0.64%)
Jun 25, 2009 38.54 39.21 38.51 38.97 3,597,130 +0.89(+2.35%)
Jun 24, 2009 39.21 39.41 37.92 38.07 3,801,188 -1.01(-2.59%)
Jun 23, 2009 39.84 39.99 38.93 39.08 3,405,468 -1.02(-2.54%)
Jun 22, 2009 40.78 40.78 39.96 40.10 3,853,232 -0.90(-2.20%)
Jun 19, 2009 40.86 41.44 40.63 41.00 4,601,882 +0.37(+0.91%)
Jun 18, 2009 40.30 40.86 40.09 40.63 2,358,863 +0.41(+1.02%)
Jun 17, 2009 40.01 40.52 39.79 40.22 2,086,155 +0.11(+0.28%)
Jun 16, 2009 40.67 40.82 40.07 40.11 2,650,944 -0.72(-1.75%)
Jun 15, 2009 41.22 41.27 40.19 40.83 2,739,309 -0.89(-2.13%)
Jun 12, 2009 41.30 41.90 40.93 41.72 2,200,052 +0.33(+0.79%)
Jun 11, 2009 41.17 42.05 41.17 41.39 2,898,433 +0.17(+0.42%)
Jun 10, 2009 41.74 41.92 40.36 41.21 2,915,697 -0.15(-0.35%)
Jun 09, 2009 42.16 42.34 41.18 41.36 4,036,823 -0.84(-2.00%)
Jun 08, 2009 41.79 42.62 41.58 42.21 3,274,834 +0.01(+0.02%)
Jun 05, 2009 41.46 42.67 41.46 42.20 3,966,656 +0.94(+2.28%)
Jun 04, 2009 40.76 41.35 40.47 41.26 2,905,428 +0.36(+0.87%)
Jun 03, 2009 41.74 41.86 40.49 40.90 3,296,197 -0.97(-2.32%)
Jun 02, 2009 41.38 42.09 41.30 41.87 3,031,959 +0.47(+1.13%)
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.