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, 2008 49.27 50.54 48.74 50.37 5,553,881 +1.52(+3.11%)
Sep 29, 2008 50.63 51.21 47.89 48.85 8,032,988 -2.41(-4.70%)
Sep 26, 2008 51.26 51.82 50.02 51.26 0 -1.25(-2.37%)
Sep 25, 2008 53.36 54.27 52.39 52.50 6,819,947 -0.68(-1.27%)
Sep 24, 2008 54.24 54.59 52.51 53.18 6,824,500 -1.49(-2.73%)
Sep 23, 2008 55.65 55.85 54.50 54.67 2,878,757 -0.92(-1.66%)
Sep 22, 2008 56.70 56.70 55.22 55.59 3,743,140 -0.77(-1.37%)
Sep 19, 2008 57.56 59.10 55.68 56.37 0 -0.27(-0.47%)
Sep 18, 2008 56.75 56.78 54.29 56.63 7,160,753 +0.34(+0.61%)
Sep 17, 2008 57.81 57.84 56.10 56.29 4,842,025 -1.92(-3.30%)
Sep 16, 2008 56.57 58.62 56.43 58.21 5,516,425 +0.81(+1.41%)
Sep 15, 2008 56.97 58.16 56.79 57.41 5,458,174 -0.70(-1.20%)
Sep 12, 2008 57.47 58.53 57.17 58.10 3,341,259 +0.11(+0.19%)
Sep 11, 2008 56.58 58.04 56.50 57.99 6,179,633 +1.20(+2.11%)
Sep 10, 2008 58.15 58.54 56.67 56.80 6,495,421 -1.05(-1.81%)
Sep 09, 2008 58.97 59.51 57.82 57.84 5,324,966 -1.14(-1.93%)
Sep 08, 2008 59.85 60.25 58.34 58.98 5,642,167 +0.39(+0.67%)
Sep 05, 2008 58.63 59.21 58.06 58.59 0 +0.24(+0.41%)
Sep 04, 2008 61.76 61.95 57.45 58.35 10,763,297 -4.02(-6.45%)
Sep 03, 2008 63.12 63.67 61.87 62.37 3,568,931 -0.95(-1.50%)
Sep 02, 2008 63.65 64.28 63.15 63.32 3,029,191 +0.18(+0.28%)
Aug 29, 2008 64.21 64.35 63.11 63.15 0 -1.17(-1.82%)
Aug 28, 2008 63.32 64.59 63.12 64.32 3,080,075 +1.16(+1.84%)
Aug 27, 2008 63.07 63.45 62.13 63.15 2,022,213 +0.07(+0.11%)
Aug 26, 2008 62.20 63.16 61.70 63.09 2,298,547 +0.75(+1.20%)
Aug 25, 2008 62.73 63.14 61.81 62.34 3,276,473 -0.60(-0.96%)
Aug 22, 2008 63.00 63.08 62.06 62.94 0 +0.16(+0.25%)
Aug 21, 2008 62.00 62.91 61.63 62.78 3,861,699 +0.35(+0.56%)
Aug 20, 2008 63.19 63.41 61.89 62.44 3,279,964 -0.50(-0.79%)
Aug 19, 2008 62.78 63.76 62.24 62.93 4,324,615 -0.17(-0.27%)
Aug 18, 2008 64.19 64.19 62.69 63.11 2,707,552 -0.80(-1.25%)
Aug 15, 2008 62.26 64.44 62.26 63.91 0 +0.65(+1.03%)
Aug 14, 2008 62.39 63.78 61.31 63.26 5,730,705 -0.68(-1.07%)
Aug 13, 2008 63.76 64.34 62.86 63.94 3,861,097 -0.54(-0.84%)
Aug 12, 2008 64.36 64.58 63.73 64.48 3,896,481 +0.23(+0.35%)
Aug 11, 2008 63.26 64.52 63.04 64.25 3,273,006 +0.76(+1.20%)
Aug 08, 2008 61.57 63.78 61.55 63.50 3,638,653 +1.74(+2.81%)
Aug 07, 2008 61.92 62.15 61.35 61.76 2,502,475 -0.49(-0.78%)
Aug 06, 2008 62.01 62.50 61.57 62.24 2,284,150 +0.13(+0.21%)
Aug 05, 2008 61.53 62.14 60.92 62.11 2,872,381 +1.18(+1.93%)
Aug 04, 2008 61.10 61.61 60.56 60.94 1,958,229 -0.35(-0.57%)
Aug 01, 2008 60.89 61.63 60.18 61.29 3,075,072 +0.30(+0.49%)
Jul 31, 2008 61.22 62.76 60.83 60.98 3,573,657 -0.59(-0.96%)
Jul 30, 2008 61.72 61.78 60.69 61.57 3,594,832 +0.04(+0.07%)
Jul 29, 2008 61.53 61.92 59.93 61.53 3,826,090 +1.39(+2.31%)
Jul 28, 2008 60.59 61.36 60.07 60.14 3,328,836 -0.88(-1.44%)
Jul 25, 2008 60.11 61.13 59.80 61.02 3,144,649 +1.46(+2.45%)
Jul 24, 2008 60.82 61.68 59.11 59.56 5,029,485 -1.51(-2.48%)
Jul 23, 2008 58.20 61.17 57.25 61.07 8,696,346 +3.98(+6.97%)
Jul 22, 2008 56.09 57.20 55.90 57.09 2,916,259 +0.98(+1.74%)
Jul 21, 2008 56.26 56.26 55.13 56.11 2,236,962 -0.03(-0.06%)
Jul 18, 2008 55.61 56.26 55.42 56.15 2,914,639 +0.59(+1.06%)
Jul 17, 2008 56.40 56.40 55.03 55.56 4,141,199 -0.66(-1.17%)
Jul 16, 2008 55.61 56.45 54.90 56.22 2,409,972 +0.43(+0.77%)
Jul 15, 2008 55.72 56.06 55.07 55.79 4,076,210 -0.10(-0.18%)
Jul 14, 2008 55.76 56.38 55.42 55.89 2,639,948 +0.44(+0.79%)
Jul 11, 2008 55.32 56.00 55.01 55.45 2,906,320 -0.44(-0.78%)
Jul 10, 2008 55.85 56.70 55.09 55.89 4,773,310 -0.12(-0.22%)
Jul 09, 2008 57.24 57.56 56.00 56.01 3,389,009 -1.21(-2.12%)
Jul 08, 2008 55.63 57.22 55.50 57.22 3,740,526 +1.27(+2.26%)
Jul 07, 2008 57.06 57.43 55.77 55.96 4,031,493 -0.98(-1.72%)
Jul 04, 2008 56.76 57.27 56.17 56.93 1,825,009 +0.00(+0.00%)
Jul 03, 2008 56.76 57.27 56.17 56.93 1,825,009 +0.93(+1.66%)
Jul 02, 2008 57.52 57.74 55.98 56.00 2,302,861 -1.20(-2.09%)
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.