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 (%)
Jan 31, 2012 52.16 52.32 51.59 51.81 2,456,816 -0.01(-0.01%)
Jan 30, 2012 52.15 52.30 51.71 51.82 3,107,697 -0.88(-1.68%)
Jan 27, 2012 53.38 53.38 52.62 52.70 1,886,596 -0.87(-1.62%)
Jan 26, 2012 52.87 53.84 52.73 53.57 2,351,173 -0.04(-0.08%)
Jan 25, 2012 52.80 53.76 52.04 53.61 4,730,590 +0.17(+0.32%)
Jan 24, 2012 53.44 53.82 53.14 53.44 2,535,304 -0.30(-0.56%)
Jan 23, 2012 54.20 54.60 53.69 53.74 2,329,172 -0.55(-1.01%)
Jan 20, 2012 54.18 54.43 53.76 54.29 2,651,213 +0.19(+0.36%)
Jan 19, 2012 53.82 54.26 53.60 54.09 1,692,187 +0.44(+0.82%)
Jan 18, 2012 53.17 53.70 53.03 53.65 2,375,552 +0.48(+0.90%)
Jan 17, 2012 53.06 53.45 53.06 53.17 3,276,610 +0.63(+1.20%)
Jan 13, 2012 52.27 52.81 52.10 52.54 5,079,760 -0.25(-0.48%)
Jan 12, 2012 52.29 52.90 52.13 52.79 6,085,278 +0.63(+1.21%)
Jan 11, 2012 51.75 52.23 51.68 52.16 1,723,595 +0.12(+0.23%)
Jan 10, 2012 51.87 52.42 51.34 52.04 3,734,958 +1.16(+2.28%)
Jan 09, 2012 50.48 50.96 50.08 50.88 2,775,021 +0.56(+1.11%)
Jan 06, 2012 50.31 50.43 49.99 50.32 2,402,794 +0.16(+0.33%)
Jan 05, 2012 50.42 50.46 49.68 50.16 2,254,464 -0.54(-1.06%)
Jan 04, 2012 51.03 51.34 50.52 50.69 2,527,311 +1.27(+2.57%)
Dec 30, 2011 49.80 50.08 49.41 49.42 1,354,814 -0.38(-0.76%)
Dec 29, 2011 49.28 49.87 49.12 49.80 1,423,480 +0.72(+1.47%)
Dec 28, 2011 49.55 49.77 48.89 49.08 1,525,754 -0.45(-0.92%)
Dec 27, 2011 49.41 49.70 49.12 49.53 875,079 +0.15(+0.30%)
Dec 23, 2011 49.28 49.54 48.79 49.38 1,186,539 +1.18(+2.44%)
Dec 21, 2011 48.22 48.36 47.67 48.21 2,027,501 -0.04(-0.09%)
Dec 20, 2011 47.20 48.47 47.20 48.25 1,987,474 +1.77(+3.81%)
Dec 19, 2011 46.92 47.55 46.37 46.48 1,532,767 -0.55(-1.17%)
Dec 16, 2011 47.17 47.92 46.59 47.03 3,693,476 -0.07(-0.16%)
Dec 15, 2011 47.57 47.71 46.99 47.11 2,117,982 +0.07(+0.14%)
Dec 14, 2011 47.17 47.45 46.96 47.04 1,608,997 -0.22(-0.46%)
Dec 13, 2011 48.01 48.33 47.02 47.26 1,887,113 -0.38(-0.80%)
Dec 12, 2011 48.07 48.35 47.29 47.63 1,551,723 -0.79(-1.63%)
Dec 09, 2011 48.10 48.58 48.01 48.42 2,385,639 +0.68(+1.43%)
Dec 08, 2011 48.68 48.94 47.61 47.74 2,276,809 -1.12(-2.30%)
Dec 07, 2011 48.52 49.14 48.15 48.86 1,806,832 -0.15(-0.30%)
Dec 06, 2011 48.90 49.37 48.77 49.01 1,885,921 +0.16(+0.32%)
Dec 05, 2011 49.73 49.77 48.62 48.85 2,829,303 -0.05(-0.11%)
Dec 02, 2011 49.76 50.13 48.84 48.91 2,925,181 -0.58(-1.17%)
Dec 01, 2011 49.17 49.82 49.10 49.49 1,919,116 +0.33(+0.67%)
Nov 30, 2011 49.00 49.40 48.76 49.16 4,411,585 +1.61(+3.40%)
Nov 29, 2011 47.89 48.04 47.44 47.55 2,601,103 -0.13(-0.27%)
Nov 28, 2011 47.55 47.89 47.06 47.67 3,368,587 +2.18(+4.79%)
Nov 25, 2011 45.22 46.25 45.21 45.49 1,226,881 +0.36(+0.81%)
Nov 23, 2011 46.67 46.70 45.10 45.13 3,928,241 -2.22(-4.68%)
Nov 22, 2011 46.98 47.49 46.25 47.34 4,882,307 +0.41(+0.87%)
Nov 21, 2011 46.76 47.11 45.60 46.94 3,600,165 -0.57(-1.21%)
Nov 18, 2011 47.72 47.72 46.89 47.51 2,750,111 +0.31(+0.66%)
Nov 17, 2011 48.24 48.24 46.80 47.20 2,304,109 -1.19(-2.46%)
Nov 16, 2011 48.64 48.81 48.19 48.39 3,364,735 -0.72(-1.47%)
Nov 15, 2011 48.59 49.38 48.25 49.11 1,892,595 +0.51(+1.04%)
Nov 14, 2011 48.74 49.40 48.46 48.60 2,253,075 -0.31(-0.62%)
Nov 11, 2011 47.85 49.03 47.85 48.91 2,519,127 +1.74(+3.69%)
Nov 10, 2011 47.55 47.60 46.84 47.17 2,449,004 +0.31(+0.67%)
Nov 09, 2011 47.37 47.55 46.67 46.85 2,596,518 -1.61(-3.33%)
Nov 08, 2011 48.14 48.50 47.51 48.47 2,301,097 +0.69(+1.45%)
Nov 07, 2011 47.07 47.84 46.77 47.78 1,802,698 +0.56(+1.18%)
Nov 04, 2011 46.99 47.28 46.49 47.22 1,735,980 -0.13(-0.28%)
Nov 03, 2011 46.49 47.60 46.49 47.35 3,479,195 +1.25(+2.71%)
Nov 02, 2011 46.47 46.60 45.97 46.10 3,709,174 +0.39(+0.85%)
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.