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 (%)
Sep 30, 2009 45.90 45.90 44.60 45.40 4,697,688 +0.09(+0.20%)
Sep 29, 2009 45.38 45.79 45.09 45.31 2,983,972 +0.07(+0.16%)
Sep 28, 2009 45.05 45.56 44.72 45.23 3,287,129 +0.97(+2.18%)
Sep 25, 2009 43.60 44.35 43.44 44.27 4,652,850 +0.50(+1.14%)
Sep 24, 2009 44.56 44.56 43.52 43.77 2,910,271 -0.67(-1.50%)
Sep 23, 2009 45.05 45.05 44.34 44.44 2,776,597 -0.44(-0.99%)
Sep 22, 2009 44.88 45.14 44.62 44.88 3,503,455 +0.15(+0.35%)
Sep 21, 2009 45.05 45.35 44.60 44.72 2,755,728 -0.68(-1.50%)
Sep 18, 2009 45.38 45.57 44.89 45.40 3,052,437 +0.13(+0.28%)
Sep 17, 2009 44.29 45.58 44.16 45.28 4,591,680 +1.45(+3.30%)
Sep 16, 2009 44.45 44.49 43.70 43.83 2,983,932 -0.53(-1.20%)
Sep 15, 2009 44.41 44.46 44.10 44.36 2,186,309 +0.02(+0.05%)
Sep 14, 2009 44.41 44.41 43.87 44.34 2,885,957 -0.17(-0.38%)
Sep 11, 2009 44.13 44.58 43.85 44.51 2,939,973 +0.57(+1.30%)
Sep 10, 2009 43.78 44.08 43.16 43.94 3,164,139 +0.24(+0.55%)
Sep 09, 2009 44.32 44.64 43.35 43.70 4,363,013 -0.51(-1.14%)
Sep 08, 2009 42.88 44.43 42.76 44.21 7,804,266 +1.71(+4.02%)
Sep 04, 2009 41.34 42.66 41.34 42.50 3,814,159 +1.18(+2.86%)
Sep 03, 2009 41.04 41.34 40.31 41.32 2,885,092 +0.47(+1.15%)
Sep 02, 2009 41.10 41.33 40.56 40.85 2,616,632 -0.33(-0.80%)
Sep 01, 2009 41.57 41.98 40.87 41.18 2,730,174 -0.41(-1.00%)
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%)
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.