Genl Dynamics (NY: GD )

309.43 +2.56 (+0.83%)
Streaming Delayed Price Updated: 11:34 AM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 113.22 113.76 112.10 112.69 3,560,221 -0.69(-0.61%)
Feb 26, 2016 113.80 114.56 113.31 113.39 2,119,541 -0.11(-0.09%)
Feb 25, 2016 112.07 113.59 111.90 113.50 1,319,772 +1.73(+1.55%)
Feb 24, 2016 111.64 112.17 109.87 111.77 1,658,838 -0.63(-0.56%)
Feb 23, 2016 112.42 113.45 111.87 112.40 1,477,489 -0.59(-0.52%)
Feb 22, 2016 111.86 113.89 112.23 112.98 1,462,004 +1.12(+1.00%)
Feb 19, 2016 111.55 112.47 111.08 111.86 1,657,467 +0.17(+0.16%)
Feb 18, 2016 111.33 112.69 110.98 111.69 1,643,408 +0.02(+0.02%)
Feb 17, 2016 109.36 112.04 109.36 111.67 1,894,028 +2.91(+2.68%)
Feb 16, 2016 108.73 109.65 107.72 108.76 1,959,434 +1.10(+1.02%)
Feb 12, 2016 107.21 107.66 107.66 107.66 2,082,370 +1.32(+1.25%)
Feb 11, 2016 108.00 108.48 103.99 106.33 3,120,192 -3.71(-3.37%)
Feb 10, 2016 109.60 111.12 109.58 110.05 1,616,999 +0.78(+0.71%)
Feb 09, 2016 107.90 109.92 107.90 109.27 2,666,810 -0.11(-0.10%)
Feb 08, 2016 109.43 109.77 108.11 109.38 2,347,182 -1.60(-1.45%)
Feb 05, 2016 111.82 112.58 110.68 110.98 2,175,504 -0.95(-0.85%)
Feb 04, 2016 110.62 112.55 110.14 111.93 2,788,745 +1.29(+1.17%)
Feb 03, 2016 110.89 111.16 108.72 110.64 2,475,237 +0.22(+0.19%)
Feb 02, 2016 109.72 110.77 109.15 110.43 3,502,664 -0.07(-0.07%)
Feb 01, 2016 109.41 111.13 108.19 110.50 3,378,387 -0.12(-0.11%)
Jan 29, 2016 106.81 111.01 106.81 110.63 4,536,409 +4.23(+3.98%)
Jan 28, 2016 106.56 107.54 105.33 106.39 3,028,514 -0.29(-0.27%)
Jan 27, 2016 102.64 111.92 101.45 106.68 7,063,598 +1.34(+1.27%)
Jan 26, 2016 102.79 105.70 102.49 105.34 2,149,229 +2.30(+2.23%)
Jan 25, 2016 104.21 104.47 102.90 103.04 2,162,006 -1.46(-1.40%)
Jan 22, 2016 103.79 104.61 103.17 104.51 1,446,014 +1.70(+1.65%)
Jan 21, 2016 102.86 103.88 102.29 102.81 1,896,412 +0.12(+0.11%)
Jan 20, 2016 103.70 104.28 100.57 102.70 2,614,072 -2.65(-2.51%)
Jan 19, 2016 104.94 105.94 104.29 105.34 1,987,544 +1.15(+1.10%)
Jan 15, 2016 104.06 104.19 104.19 104.19 3,445,385 -2.52(-2.36%)
Jan 14, 2016 106.79 107.63 105.33 106.72 2,071,759 -0.01(-0.01%)
Jan 13, 2016 109.59 109.85 106.53 106.72 1,694,004 -2.27(-2.09%)
Jan 12, 2016 108.96 109.33 107.80 109.00 1,843,740 +0.99(+0.91%)
Jan 11, 2016 108.10 108.74 107.07 108.01 2,528,478 +0.91(+0.84%)
Jan 08, 2016 107.72 108.77 106.84 107.11 2,578,221 -0.50(-0.47%)
Jan 07, 2016 109.98 110.22 107.29 107.61 2,547,878 -3.67(-3.30%)
Jan 06, 2016 111.06 111.99 110.31 111.28 1,915,907 -1.14(-1.01%)
Jan 05, 2016 111.97 113.00 111.50 112.41 1,853,782 +0.47(+0.42%)
Jan 04, 2016 111.57 111.97 110.91 111.94 2,154,149 -1.06(-0.94%)
Dec 31, 2015 113.94 113.00 113.00 113.00 956,017 -1.56(-1.36%)
Dec 30, 2015 115.36 115.68 114.23 114.57 931,067 -0.89(-0.77%)
Dec 29, 2015 115.70 116.24 114.96 115.45 944,334 +0.62(+0.54%)
Dec 28, 2015 114.97 115.31 113.78 114.84 888,778 -0.21(-0.18%)
Dec 24, 2015 114.95 115.04 115.04 115.04 435,282 -0.04(-0.04%)
Dec 23, 2015 115.53 115.89 114.72 115.08 1,175,831 -0.04(-0.04%)
Dec 22, 2015 114.46 115.59 113.95 115.13 1,560,226 +1.52(+1.34%)
Dec 21, 2015 112.94 114.47 112.43 113.60 1,144,730 +1.14(+1.01%)
Dec 18, 2015 113.04 113.63 111.95 112.47 3,124,917 -1.19(-1.05%)
Dec 17, 2015 114.82 115.24 113.54 113.66 1,442,446 -1.22(-1.06%)
Dec 16, 2015 113.32 115.25 112.23 114.88 2,626,663 +1.32(+1.16%)
Dec 15, 2015 115.04 115.57 113.49 113.56 2,652,116 -0.95(-0.83%)
Dec 14, 2015 113.80 114.60 112.76 114.51 1,511,937 +1.11(+0.98%)
Dec 11, 2015 114.28 114.56 113.18 113.40 1,589,637 -1.78(-1.54%)
Dec 10, 2015 115.34 116.03 114.77 115.18 1,647,441 -0.14(-0.12%)
Dec 09, 2015 116.74 117.34 114.62 115.32 2,010,069 -1.50(-1.29%)
Dec 08, 2015 116.96 117.29 115.88 116.82 1,730,364 -0.90(-0.76%)
Dec 07, 2015 118.27 118.62 116.43 117.72 2,167,084 -0.62(-0.52%)
Dec 04, 2015 117.19 118.69 117.12 118.33 2,288,567 +1.55(+1.32%)
Dec 03, 2015 119.65 119.88 116.48 116.79 3,632,895 -2.79(-2.33%)
Dec 02, 2015 121.27 121.34 119.48 119.58 1,916,177 -1.85(-1.52%)
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.