Genl Dynamics (NY: GD )

304.73 +2.35 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 45.20 46.49 45.06 45.20 7,225 -0.18(-0.39%)
Sep 29, 2010 45.32 45.47 44.87 45.38 3,009,453 -0.15(-0.33%)
Sep 28, 2010 45.52 45.59 44.78 45.53 440 +0.10(+0.22%)
Sep 27, 2010 45.93 46.03 45.35 45.43 1,790,499 -0.40(-0.86%)
Sep 24, 2010 45.01 45.88 45.01 45.83 1,765,339 +1.22(+2.74%)
Sep 23, 2010 44.60 45.23 44.52 44.60 2,063,242 -0.64(-1.42%)
Sep 22, 2010 45.79 46.00 45.03 45.24 2,282,737 -0.53(-1.16%)
Sep 21, 2010 45.78 46.21 45.52 45.78 1,872,511 -0.01(-0.03%)
Sep 20, 2010 45.42 45.86 44.87 45.79 2,535,669 +0.68(+1.50%)
Sep 17, 2010 45.11 45.20 44.21 45.11 4,338,670 +1.02(+2.32%)
Sep 15, 2010 43.91 44.11 43.56 44.09 3,215,425 -0.14(-0.31%)
Sep 14, 2010 44.57 44.67 44.01 44.23 2,996,118 -0.52(-1.16%)
Sep 13, 2010 44.44 45.25 44.44 44.75 3,909,184 +0.76(+1.72%)
Sep 10, 2010 43.26 44.08 43.07 43.99 3,421,560 +0.94(+2.19%)
Sep 09, 2010 43.18 43.48 42.65 43.05 2,556,378 +0.24(+0.55%)
Sep 08, 2010 42.31 43.07 42.16 42.81 804 +0.72(+1.71%)
Sep 07, 2010 42.63 42.67 41.54 42.09 1,432 -0.89(-2.06%)
Sep 03, 2010 42.85 43.17 42.64 42.98 2,277,888 +0.55(+1.31%)
Sep 02, 2010 41.84 42.43 41.60 42.42 244 +0.84(+2.03%)
Sep 01, 2010 40.80 41.74 40.46 41.58 2,695,897 +1.36(+3.38%)
Aug 31, 2010 40.21 40.61 40.07 40.22 41,917 -0.60(-1.48%)
Aug 30, 2010 41.11 41.40 40.67 40.82 2,944,233 -0.46(-1.12%)
Aug 27, 2010 40.25 41.31 39.91 41.29 3,908,209 +0.15(+0.37%)
Aug 26, 2010 41.13 41.54 40.77 41.13 2,871,995 +0.12(+0.30%)
Aug 25, 2010 41.39 41.53 40.49 41.01 6,016,148 -0.63(-1.52%)
Aug 24, 2010 42.06 42.31 41.47 41.65 779 -1.05(-2.46%)
Aug 23, 2010 43.28 43.44 42.63 42.70 2,761,941 -0.65(-1.49%)
Aug 20, 2010 43.30 43.54 42.97 43.34 3,290,669 -0.28(-0.64%)
Aug 19, 2010 44.84 44.87 43.46 43.62 918 -1.35(-2.99%)
Aug 18, 2010 45.01 45.10 44.62 44.97 2,536,182 +0.11(+0.24%)
Aug 17, 2010 43.97 45.19 43.92 44.86 3,781,459 +1.38(+3.18%)
Aug 16, 2010 43.37 43.68 43.01 43.48 2,155,282 -0.18(-0.41%)
Aug 13, 2010 43.66 44.01 43.47 43.66 2,633,429 +0.20(+0.46%)
Aug 12, 2010 43.38 43.91 43.33 43.46 2,895,080 -0.67(-1.52%)
Aug 11, 2010 45.46 45.47 43.91 44.13 511 -1.99(-4.32%)
Aug 10, 2010 45.79 46.37 45.40 46.12 2,895,280 -0.17(-0.36%)
Aug 09, 2010 46.09 46.34 45.96 46.29 1,657,284 +0.39(+0.85%)
Aug 06, 2010 45.90 46.07 45.32 45.90 3,339,612 +0.01(+0.02%)
Aug 05, 2010 45.39 45.91 45.26 45.89 2,246,971 +0.31(+0.68%)
Aug 04, 2010 45.29 45.67 45.14 45.58 2,201,744 +0.48(+1.07%)
Aug 03, 2010 45.06 45.48 44.93 45.10 2,169,691 -0.17(-0.38%)
Aug 02, 2010 44.66 45.44 44.43 45.27 2,987,682 +1.19(+2.71%)
Jul 30, 2010 44.08 44.27 43.60 44.08 3,899,004 -0.35(-0.78%)
Jul 29, 2010 44.83 45.11 43.92 44.42 2,573,614 -0.05(-0.11%)
Jul 28, 2010 44.47 45.03 44.06 44.47 383 +0.02(+0.05%)
Jul 27, 2010 44.45 45.15 44.40 44.45 512 -0.52(-1.15%)
Jul 26, 2010 44.12 45.39 44.11 44.97 2,065,822 +0.86(+1.96%)
Jul 23, 2010 43.88 44.52 43.52 44.11 2,854,577 +0.19(+0.43%)
Jul 22, 2010 43.11 44.19 43.11 43.92 138 +1.26(+2.95%)
Jul 21, 2010 42.84 43.49 42.46 42.66 3,454,359 +0.05(+0.12%)
Jul 20, 2010 42.61 42.62 40.97 42.61 4,488,494 +0.44(+1.04%)
Jul 19, 2010 42.39 42.49 41.88 42.17 2,797,820 -0.22(-0.51%)
Jul 16, 2010 42.39 44.11 42.28 42.39 3,219,340 -1.85(-4.18%)
Jul 15, 2010 44.33 44.49 43.50 44.24 2,961,095 -0.10(-0.23%)
Jul 14, 2010 43.36 44.34 43.29 44.34 3,910,086 +0.76(+1.73%)
Jul 13, 2010 43.48 43.78 43.23 43.58 2,704,245 +0.50(+1.15%)
Jul 12, 2010 43.42 43.49 42.83 43.08 2,597,413 -0.70(-1.59%)
Jul 09, 2010 43.78 43.80 43.18 43.78 1,805,432 -0.09(-0.21%)
Jul 08, 2010 43.60 43.95 43.40 43.88 6,114 +0.54(+1.25%)
Jul 07, 2010 42.36 43.37 42.16 43.34 4,498,949 +1.14(+2.69%)
Jul 06, 2010 42.52 42.97 41.82 42.20 1,393 -0.04(-0.10%)
Jul 02, 2010 42.24 42.64 41.95 42.24 3,169,816 +0.14(+0.34%)
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.