Genl Dynamics (NY: GD )

282.49 +0.59 (+0.21%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 41.76 42.03 40.10 40.50 0 -1.08(-2.59%)
Jan 29, 2009 42.00 42.22 40.77 41.58 7,268,926 -1.26(-2.95%)
Jan 28, 2009 42.35 43.82 41.80 42.84 7,451,214 +3.06(+7.70%)
Jan 27, 2009 39.26 40.35 39.12 39.78 3,693,125 +0.80(+2.05%)
Jan 26, 2009 37.81 39.15 37.68 38.98 4,676,771 +0.91(+2.40%)
Jan 23, 2009 37.78 38.54 37.08 38.06 3,029,486 -0.40(-1.04%)
Jan 22, 2009 38.23 38.81 37.61 38.46 3,960,460 -0.09(-0.24%)
Jan 21, 2009 37.58 38.70 37.06 38.56 3,476,588 +1.29(+3.47%)
Jan 20, 2009 38.73 39.07 37.16 37.26 5,633,693 -1.71(-4.38%)
Jan 16, 2009 38.30 39.26 37.98 38.97 4,138,492 +1.09(+2.88%)
Jan 15, 2009 38.98 39.39 36.76 37.88 5,537,645 -1.01(-2.59%)
Jan 14, 2009 38.89 39.48 38.47 38.88 5,710,009 -0.45(-1.14%)
Jan 13, 2009 41.13 41.13 39.08 39.33 5,829,047 -1.84(-4.47%)
Jan 12, 2009 41.35 41.70 40.89 41.18 2,531,118 -0.17(-0.41%)
Jan 09, 2009 41.20 42.08 40.93 41.35 2,467,309 -0.92(-2.18%)
Jan 08, 2009 41.74 42.31 41.15 42.27 2,702,725 +0.27(+0.65%)
Jan 07, 2009 43.31 43.31 41.66 42.00 2,453,026 -1.71(-3.92%)
Jan 06, 2009 43.87 43.87 42.65 43.71 3,161,104 +1.06(+2.49%)
Jan 05, 2009 42.39 42.96 42.04 42.65 2,055,190 -0.01(-0.03%)
Jan 02, 2009 41.23 42.74 40.83 42.66 0 +1.55(+3.77%)
Jan 01, 2009 40.43 41.55 40.27 41.11 0 +0.00(+0.00%)
Dec 31, 2008 40.43 41.55 40.27 41.11 2,278,642 +0.84(+2.09%)
Dec 30, 2008 39.20 40.35 39.12 40.27 1,911,097 +1.34(+3.45%)
Dec 29, 2008 39.93 40.03 38.52 38.93 2,563,694 -0.99(-2.47%)
Dec 26, 2008 39.63 40.00 39.46 39.91 990,488 +0.46(+1.18%)
Dec 24, 2008 39.04 39.60 39.04 39.45 717,163 +0.38(+0.97%)
Dec 23, 2008 39.47 40.47 38.93 39.07 2,469,469 -0.54(-1.35%)
Dec 22, 2008 39.98 40.20 38.73 39.61 3,296,400 -0.27(-0.68%)
Dec 19, 2008 40.27 41.32 39.60 39.88 5,173,780 -0.01(-0.02%)
Dec 18, 2008 40.28 41.18 39.65 39.88 4,358,314 +0.27(+0.68%)
Dec 17, 2008 40.46 40.46 39.01 39.61 2,804,688 -0.61(-1.51%)
Dec 16, 2008 38.11 40.26 37.88 40.22 3,432,930 +2.31(+6.08%)
Dec 15, 2008 38.39 38.39 37.36 37.91 3,807,363 -0.12(-0.32%)
Dec 12, 2008 37.88 38.25 37.26 38.03 4,028,151 -0.38(-0.98%)
Dec 11, 2008 38.47 39.30 37.99 38.41 3,471,811 -0.34(-0.88%)
Dec 10, 2008 39.37 39.63 38.36 38.76 3,884,167 +0.03(+0.07%)
Dec 09, 2008 38.88 39.34 37.98 38.73 3,793,113 +0.01(+0.04%)
Dec 08, 2008 36.91 39.26 36.91 38.71 5,205,761 +1.95(+5.30%)
Dec 05, 2008 35.09 36.87 34.38 36.76 4,214,522 +1.11(+3.10%)
Dec 04, 2008 36.56 37.65 35.14 35.66 4,557,668 -1.21(-3.29%)
Dec 03, 2008 35.95 36.97 35.01 36.87 4,856,261 +1.10(+3.07%)
Dec 02, 2008 34.92 36.33 34.64 35.77 4,253,095 +1.12(+3.23%)
Dec 01, 2008 36.06 36.22 34.57 34.65 4,535,709 -2.23(-6.06%)
Nov 28, 2008 35.42 36.89 35.40 36.89 1,480,974 +1.06(+2.97%)
Nov 26, 2008 35.00 35.91 34.13 35.82 4,675,946 +0.41(+1.15%)
Nov 25, 2008 36.36 37.22 34.69 35.41 6,398,219 -0.43(-1.19%)
Nov 24, 2008 37.62 37.83 35.69 35.84 6,612,346 -1.24(-3.35%)
Nov 21, 2008 35.59 37.33 34.52 37.09 6,654,041 +2.25(+6.45%)
Nov 20, 2008 34.74 37.05 34.29 34.84 8,004,106 -0.32(-0.91%)
Nov 19, 2008 38.01 38.98 35.07 35.16 6,450,510 -2.85(-7.49%)
Nov 18, 2008 38.31 38.55 36.79 38.01 6,223,773 -0.19(-0.50%)
Nov 17, 2008 39.65 39.83 37.86 38.20 5,022,694 -1.43(-3.60%)
Nov 14, 2008 39.48 41.94 39.30 39.63 0 -0.49(-1.23%)
Nov 13, 2008 41.24 42.27 37.36 40.12 11,030,737 -0.96(-2.35%)
Nov 12, 2008 41.64 42.01 40.70 41.08 5,704,485 -1.24(-2.93%)
Nov 11, 2008 43.04 43.31 41.66 42.32 3,502,339 -1.17(-2.69%)
Nov 10, 2008 44.56 45.27 42.97 43.50 2,930,838 -0.36(-0.81%)
Nov 07, 2008 43.35 44.46 42.93 43.85 4,211,921 +0.71(+1.65%)
Nov 06, 2008 44.51 44.69 42.84 43.14 6,961,570 -1.20(-2.70%)
Nov 05, 2008 44.82 45.45 44.07 44.34 4,850,618 -1.19(-2.60%)
Nov 04, 2008 44.56 45.59 44.14 45.52 3,607,516 +1.96(+4.51%)
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.