Genl Dynamics (NY: GD )

282.49 +0.59 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 58.72 59.05 58.29 58.43 2,673,267 -0.82(-1.39%)
Feb 28, 2008 59.21 59.57 59.03 59.25 1,662,391 -0.26(-0.44%)
Feb 27, 2008 59.11 60.50 59.11 59.51 2,281,130 -0.06(-0.11%)
Feb 26, 2008 59.55 59.81 59.19 59.58 2,748,878 -0.34(-0.56%)
Feb 25, 2008 59.84 60.32 59.19 59.91 3,593,980 +0.20(+0.33%)
Feb 22, 2008 59.24 59.79 58.96 59.71 2,644,900 +0.61(+1.03%)
Feb 21, 2008 59.79 60.29 59.00 59.11 2,689,011 -0.97(-1.62%)
Feb 20, 2008 59.51 60.28 59.04 60.08 2,088,202 +0.16(+0.27%)
Feb 19, 2008 60.12 60.42 59.58 59.91 1,990,233 +0.36(+0.60%)
Feb 18, 2008 59.45 59.83 58.84 59.56 0 +0.00(+0.00%)
Feb 15, 2008 59.45 59.83 58.84 59.56 2,456,350 +0.07(+0.12%)
Feb 14, 2008 59.96 60.48 59.17 59.49 2,742,282 -0.59(-0.97%)
Feb 13, 2008 60.47 60.47 59.34 60.07 3,244,865 +0.08(+0.13%)
Feb 12, 2008 59.71 60.44 59.20 59.99 3,941,494 +0.53(+0.89%)
Feb 11, 2008 59.61 59.81 59.06 59.46 2,231,503 -0.05(-0.08%)
Feb 08, 2008 59.16 59.87 58.70 59.51 2,189,164 -0.06(-0.10%)
Feb 07, 2008 58.80 59.61 58.65 59.57 3,166,256 +0.33(+0.55%)
Feb 06, 2008 59.49 59.96 59.14 59.24 2,577,836 +0.04(+0.07%)
Feb 05, 2008 59.66 59.96 59.09 59.20 2,732,410 -1.39(-2.30%)
Feb 04, 2008 60.94 60.94 60.29 60.59 1,620,505 -0.33(-0.54%)
Feb 01, 2008 60.61 61.11 60.03 60.92 2,116,007 +0.58(+0.96%)
Jan 31, 2008 59.47 60.74 58.89 60.34 3,294,896 +0.59(+0.98%)
Jan 30, 2008 59.20 61.05 59.20 59.76 2,233,387 +0.28(+0.47%)
Jan 29, 2008 59.36 59.82 59.14 59.48 2,324,111 +0.32(+0.54%)
Jan 28, 2008 57.88 59.24 57.88 59.16 3,326,092 +1.24(+2.14%)
Jan 25, 2008 59.99 59.99 57.74 57.92 4,448,111 -1.38(-2.34%)
Jan 24, 2008 57.34 59.86 56.97 59.30 5,279,428 +2.87(+5.09%)
Jan 23, 2008 53.54 56.43 53.54 56.43 4,699,456 +0.14(+0.25%)
Jan 22, 2008 56.20 57.23 52.83 56.29 4,716,926 -1.39(-2.41%)
Jan 21, 2008 58.18 59.91 57.37 57.68 0 +0.00(+0.00%)
Jan 18, 2008 58.18 59.91 57.37 57.68 3,692,415 +0.01(+0.01%)
Jan 17, 2008 60.09 61.11 57.39 57.67 4,289,740 -2.27(-3.79%)
Jan 16, 2008 60.51 61.01 59.69 59.94 3,180,927 -0.96(-1.58%)
Jan 15, 2008 61.04 62.23 60.61 60.91 2,901,950 -0.77(-1.25%)
Jan 14, 2008 62.54 62.60 61.50 61.68 3,206,538 -0.11(-0.18%)
Jan 11, 2008 62.96 62.97 61.44 61.79 2,707,813 -1.62(-2.56%)
Jan 10, 2008 63.17 64.16 63.00 63.41 3,102,254 -0.07(-0.11%)
Jan 09, 2008 60.90 63.56 60.57 63.48 3,736,086 +2.36(+3.85%)
Jan 08, 2008 61.51 62.28 60.84 61.13 3,511,992 -0.20(-0.33%)
Jan 07, 2008 61.88 61.89 60.72 61.33 3,056,329 -0.06(-0.10%)
Jan 04, 2008 62.89 62.99 61.29 61.39 2,424,377 -1.78(-2.82%)
Jan 03, 2008 62.74 63.57 62.56 63.18 1,909,746 +0.76(+1.21%)
Jan 02, 2008 63.36 63.84 62.05 62.42 1,443,971 -1.11(-1.74%)
Jan 01, 2008 62.93 63.91 62.93 63.53 0 +0.00(+0.00%)
Dec 31, 2007 62.93 63.91 62.93 63.53 1,156,362 -0.04(-0.07%)
Dec 28, 2007 64.30 64.32 63.48 63.57 1,172,347 -0.12(-0.19%)
Dec 27, 2007 64.28 64.70 63.43 63.69 1,355,388 -0.86(-1.34%)
Dec 26, 2007 64.80 64.83 64.03 64.55 931,647 -0.20(-0.31%)
Dec 24, 2007 63.50 65.09 63.50 64.75 676,375 +1.05(+1.65%)
Dec 21, 2007 63.71 63.93 63.23 63.70 3,066,545 +0.59(+0.94%)
Dec 20, 2007 63.41 63.56 62.73 63.11 1,749,513 +0.21(+0.33%)
Dec 19, 2007 63.58 63.58 62.33 62.91 2,094,986 -0.11(-0.18%)
Dec 18, 2007 64.18 64.18 62.25 63.02 3,734,206 -0.94(-1.47%)
Dec 17, 2007 65.13 65.45 63.83 63.96 1,835,982 -1.31(-2.01%)
Dec 14, 2007 65.63 66.27 65.28 65.28 1,743,614 -0.94(-1.42%)
Dec 13, 2007 65.00 66.42 65.00 66.22 2,008,199 +0.77(+1.18%)
Dec 12, 2007 66.52 66.66 64.93 65.45 2,720,370 +0.28(+0.43%)
Dec 11, 2007 67.07 67.07 65.00 65.17 2,500,845 -1.93(-2.88%)
Dec 10, 2007 66.91 67.46 66.82 67.10 2,007,514 +0.23(+0.34%)
Dec 07, 2007 66.43 67.50 66.22 66.87 2,343,017 +0.44(+0.66%)
Dec 06, 2007 65.96 67.00 65.72 66.44 3,652,871 +0.46(+0.69%)
Dec 05, 2007 64.74 66.13 64.42 65.98 3,329,320 +1.83(+2.86%)
Dec 04, 2007 63.53 64.69 63.47 64.15 2,403,125 +0.61(+0.95%)
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.