Genl Dynamics (NY: GD )

305.16 +2.78 (+0.92%)
Streaming Delayed Price Updated: 11:18 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 51.15 51.48 50.80 50.87 803,922 -0.35(-0.68%)
Dec 28, 2006 51.14 51.41 50.87 51.22 1,219,038 -0.01(-0.03%)
Dec 27, 2006 51.14 51.32 50.90 51.23 1,054,307 +0.42(+0.82%)
Dec 26, 2006 50.61 50.93 50.49 50.81 1,204,421 +0.20(+0.39%)
Dec 22, 2006 50.93 50.98 50.35 50.61 1,148,877 -0.44(-0.87%)
Dec 21, 2006 50.93 51.30 50.81 51.06 2,027,783 +0.13(+0.26%)
Dec 20, 2006 50.96 51.29 50.83 50.93 2,004,543 +0.10(+0.19%)
Dec 19, 2006 49.81 50.98 49.80 50.83 2,427,406 +1.03(+2.06%)
Dec 18, 2006 49.94 50.46 49.62 49.81 1,937,013 +0.19(+0.39%)
Dec 15, 2006 50.18 50.22 49.50 49.61 3,757,677 -0.57(-1.13%)
Dec 14, 2006 50.28 50.57 50.02 50.18 2,523,292 +0.31(+0.63%)
Dec 13, 2006 50.88 50.88 49.76 49.87 2,699,570 -0.62(-1.22%)
Dec 12, 2006 51.05 51.20 50.15 50.48 2,008,489 -0.57(-1.11%)
Dec 11, 2006 50.73 51.26 50.64 51.05 1,089,679 +0.33(+0.65%)
Dec 08, 2006 50.90 51.13 50.65 50.72 1,873,284 -0.40(-0.79%)
Dec 07, 2006 51.76 51.90 51.09 51.13 1,722,878 -0.46(-0.89%)
Dec 06, 2006 51.97 51.97 51.52 51.58 2,054,824 -0.25(-0.48%)
Dec 05, 2006 51.51 51.94 51.45 51.83 1,493,979 +0.31(+0.61%)
Dec 04, 2006 51.33 51.71 51.26 51.52 1,574,225 +0.34(+0.65%)
Dec 01, 2006 50.87 51.37 50.77 51.18 1,497,049 -0.02(-0.04%)
Nov 30, 2006 51.30 51.31 50.76 51.20 3,119,656 -0.10(-0.20%)
Nov 29, 2006 50.29 51.31 50.04 51.30 2,903,620 +0.99(+1.97%)
Nov 28, 2006 49.40 50.40 49.34 50.31 2,585,267 +0.67(+1.35%)
Nov 27, 2006 50.35 50.45 49.47 49.64 2,437,784 -0.75(-1.48%)
Nov 24, 2006 50.48 50.61 50.29 50.39 801,875 -0.09(-0.18%)
Nov 22, 2006 50.56 50.72 50.27 50.48 1,899,740 +0.00(+0.00%)
Nov 21, 2006 50.03 50.78 49.99 50.48 3,490,337 +0.55(+1.10%)
Nov 20, 2006 50.28 50.31 49.80 49.93 2,486,311 -0.64(-1.26%)
Nov 17, 2006 51.28 51.41 50.46 50.57 2,668,582 -0.70(-1.37%)
Nov 16, 2006 50.76 51.41 50.55 51.27 3,470,604 +0.75(+1.48%)
Nov 15, 2006 49.42 50.72 49.35 50.52 3,520,301 +1.33(+2.70%)
Nov 14, 2006 48.69 49.26 48.29 49.20 1,687,359 +0.42(+0.86%)
Nov 13, 2006 48.10 48.90 48.02 48.78 1,794,061 +0.65(+1.35%)
Nov 10, 2006 47.92 48.13 47.84 48.13 1,808,678 +0.05(+0.10%)
Nov 09, 2006 48.23 48.55 47.40 48.08 3,051,834 -0.14(-0.30%)
Nov 08, 2006 49.25 49.26 47.95 48.23 2,803,057 -1.03(-2.10%)
Nov 07, 2006 48.64 49.46 48.50 49.26 1,846,974 +0.38(+0.78%)
Nov 06, 2006 48.25 48.98 48.25 48.88 1,006,218 +0.62(+1.29%)
Nov 03, 2006 48.49 48.67 48.01 48.25 1,483,601 -0.27(-0.56%)
Nov 02, 2006 48.62 48.78 48.33 48.53 1,378,945 -0.42(-0.87%)
Nov 01, 2006 48.61 49.29 48.61 48.95 1,827,680 +0.31(+0.63%)
Oct 31, 2006 48.89 49.01 48.46 48.64 1,406,132 -0.25(-0.50%)
Oct 30, 2006 48.25 49.14 48.25 48.89 1,477,901 +0.38(+0.78%)
Oct 27, 2006 49.32 49.33 48.49 48.51 2,371,570 -0.94(-1.91%)
Oct 26, 2006 49.72 49.74 48.48 49.46 3,571,168 -0.31(-0.62%)
Oct 25, 2006 50.24 50.27 49.33 49.76 3,664,423 -0.26(-0.52%)
Oct 24, 2006 49.57 50.02 49.53 50.02 3,115,855 +0.23(+0.47%)
Oct 23, 2006 49.02 49.79 49.00 49.79 2,515,691 +0.42(+0.85%)
Oct 20, 2006 49.26 49.48 48.73 49.37 3,085,745 -0.19(-0.39%)
Oct 19, 2006 49.94 50.43 49.11 49.57 4,211,090 -1.77(-3.44%)
Oct 18, 2006 51.45 51.82 50.85 51.33 4,813,300 -0.70(-1.35%)
Oct 17, 2006 52.85 52.86 51.82 52.04 2,670,336 -1.03(-1.95%)
Oct 16, 2006 52.34 53.16 52.25 53.07 2,190,029 +1.01(+1.94%)
Oct 13, 2006 52.90 53.08 52.01 52.06 2,474,910 -1.09(-2.06%)
Oct 12, 2006 52.00 53.35 51.84 53.15 4,124,704 +1.14(+2.20%)
Oct 11, 2006 51.86 52.06 51.47 52.01 2,470,964 +0.15(+0.29%)
Oct 10, 2006 51.40 52.09 51.30 51.86 2,404,750 +0.67(+1.31%)
Oct 09, 2006 51.61 51.99 50.76 51.19 2,135,217 -0.37(-0.72%)
Oct 06, 2006 51.28 51.63 50.85 51.56 1,550,254 +0.27(+0.53%)
Oct 05, 2006 51.17 51.33 50.65 51.28 1,664,118 +0.11(+0.21%)
Oct 04, 2006 50.93 51.23 50.50 51.17 3,246,675 +0.45(+0.89%)
Oct 03, 2006 50.39 51.22 50.39 50.72 2,601,784 +0.47(+0.94%)
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.