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 (%)
Nov 30, 2007 61.59 61.59 60.25 60.74 2,808,406 +0.00(+0.00%)
Nov 29, 2007 61.50 61.50 60.53 60.74 2,700,890 -0.85(-1.38%)
Nov 28, 2007 60.70 61.91 60.40 61.59 2,746,995 +1.22(+2.03%)
Nov 27, 2007 59.92 60.61 59.81 60.36 3,159,650 +0.64(+1.07%)
Nov 26, 2007 60.55 61.51 59.60 59.73 2,325,476 -0.82(-1.36%)
Nov 23, 2007 59.65 60.55 59.65 60.55 978,798 +1.17(+1.97%)
Nov 21, 2007 59.90 60.42 59.38 59.38 1,777,120 -1.14(-1.89%)
Nov 20, 2007 60.73 61.78 59.73 60.52 2,736,056 +0.01(+0.01%)
Nov 19, 2007 60.96 61.44 59.74 60.51 2,867,081 -0.89(-1.45%)
Nov 16, 2007 60.74 61.40 60.29 61.40 3,475,537 +1.19(+1.98%)
Nov 15, 2007 60.41 60.96 60.07 60.21 2,508,270 -0.32(-0.53%)
Nov 14, 2007 60.75 61.36 60.40 60.53 2,997,919 +0.10(+0.16%)
Nov 13, 2007 59.73 60.59 59.38 60.44 4,176,859 +1.08(+1.82%)
Nov 12, 2007 60.27 60.99 59.10 59.36 2,938,516 -1.01(-1.68%)
Nov 09, 2007 61.52 61.86 60.24 60.37 3,490,097 -1.85(-2.97%)
Nov 08, 2007 62.19 62.69 61.10 62.22 3,837,959 +0.33(+0.53%)
Nov 07, 2007 63.81 63.81 61.83 61.89 2,912,317 -2.09(-3.27%)
Nov 06, 2007 62.89 64.02 62.57 63.98 3,407,191 +1.14(+1.82%)
Nov 05, 2007 62.26 63.21 61.18 62.84 2,968,866 +1.18(+1.91%)
Nov 02, 2007 61.71 61.98 60.70 61.66 2,269,545 +0.14(+0.23%)
Nov 01, 2007 61.48 62.26 61.30 61.52 3,256,469 -0.71(-1.14%)
Oct 31, 2007 62.08 62.23 61.33 62.23 2,079,234 +0.67(+1.09%)
Oct 30, 2007 61.38 62.21 61.25 61.56 2,310,033 -0.32(-0.52%)
Oct 29, 2007 62.08 62.26 61.51 61.88 2,584,784 -0.53(-0.85%)
Oct 26, 2007 62.78 62.86 62.08 62.41 2,254,197 +0.58(+0.94%)
Oct 25, 2007 61.84 62.24 61.37 61.83 4,068,284 +0.26(+0.42%)
Oct 24, 2007 60.20 61.57 59.73 61.57 5,066,463 +1.98(+3.33%)
Oct 23, 2007 59.36 59.97 58.69 59.59 1,667,188 +0.79(+1.35%)
Oct 22, 2007 57.94 58.81 57.67 58.80 1,638,685 +0.32(+0.55%)
Oct 19, 2007 59.72 59.81 58.47 58.47 2,511,598 -1.55(-2.59%)
Oct 18, 2007 59.66 60.29 59.55 60.03 1,300,453 +0.29(+0.49%)
Oct 17, 2007 60.93 60.93 59.22 59.73 2,177,971 -0.60(-0.99%)
Oct 16, 2007 60.83 60.94 59.95 60.33 1,842,150 -0.53(-0.87%)
Oct 15, 2007 61.16 62.22 60.55 60.85 3,070,543 -0.04(-0.07%)
Oct 12, 2007 59.81 61.02 59.36 60.90 2,344,314 +1.37(+2.30%)
Oct 11, 2007 59.18 60.20 58.95 59.53 2,422,582 +0.70(+1.20%)
Oct 10, 2007 59.68 59.84 58.40 58.82 2,104,836 -0.81(-1.37%)
Oct 09, 2007 59.01 59.90 58.89 59.64 2,028,368 +0.87(+1.48%)
Oct 08, 2007 57.66 59.29 57.66 58.77 2,054,370 +1.26(+2.19%)
Oct 05, 2007 57.78 57.98 57.34 57.51 1,477,024 +0.18(+0.31%)
Oct 04, 2007 57.27 57.63 57.09 57.33 1,116,428 +0.36(+0.64%)
Oct 03, 2007 56.65 57.06 56.38 56.97 1,865,099 -0.05(-0.10%)
Oct 02, 2007 58.43 58.90 56.88 57.02 3,563,567 -0.79(-1.37%)
Oct 01, 2007 57.74 58.91 57.58 57.82 2,836,529 +0.03(+0.05%)
Sep 28, 2007 58.14 58.63 57.35 57.79 2,289,725 -0.22(-0.38%)
Sep 27, 2007 58.18 58.21 57.30 58.01 1,535,052 +0.29(+0.50%)
Sep 26, 2007 57.54 58.30 57.37 57.72 2,364,261 +0.05(+0.08%)
Sep 25, 2007 55.86 57.69 55.86 57.67 2,710,679 +1.75(+3.13%)
Sep 24, 2007 56.56 57.11 55.83 55.92 2,245,427 -0.83(-1.47%)
Sep 21, 2007 57.59 58.08 56.76 56.76 4,189,018 -0.18(-0.31%)
Sep 20, 2007 56.93 57.19 56.47 56.93 1,697,152 +0.15(+0.27%)
Sep 19, 2007 56.12 57.08 56.11 56.78 2,102,621 +0.76(+1.36%)
Sep 18, 2007 55.22 56.09 54.91 56.02 2,048,978 +0.96(+1.75%)
Sep 17, 2007 55.30 55.38 54.75 55.06 1,499,533 -0.44(-0.79%)
Sep 14, 2007 55.32 55.76 54.85 55.50 3,149,766 +0.18(+0.32%)
Sep 13, 2007 55.26 55.75 54.92 55.32 1,959,815 +0.53(+0.97%)
Sep 12, 2007 54.29 55.11 54.29 54.79 2,185,352 +0.38(+0.69%)
Sep 11, 2007 54.10 54.66 53.66 54.41 2,145,741 +0.57(+1.05%)
Sep 10, 2007 54.08 54.25 52.93 53.84 1,685,166 +0.38(+0.72%)
Sep 07, 2007 53.19 54.10 53.12 53.46 2,434,568 -0.49(-0.90%)
Sep 06, 2007 53.11 53.96 52.95 53.94 1,289,344 +0.67(+1.26%)
Sep 05, 2007 52.42 53.98 52.42 53.27 1,590,011 -0.99(-1.82%)
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.