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 (%)
May 28, 2004 16.31 16.38 16.25 16.36 2,391,887 -0.02(-0.09%)
May 27, 2004 16.22 16.38 16.22 16.37 4,653,393 +0.31(+1.96%)
May 26, 2004 16.16 16.21 16.00 16.06 4,576,801 -0.16(-0.97%)
May 25, 2004 16.02 16.25 15.94 16.21 1,644,386 +0.20(+1.22%)
May 24, 2004 16.05 16.23 15.95 16.02 1,436,243 +0.04(+0.22%)
May 21, 2004 16.03 16.12 15.89 15.98 2,049,562 +0.04(+0.25%)
May 20, 2004 16.00 16.01 15.82 15.94 2,748,244 -0.09(-0.53%)
May 19, 2004 16.22 16.29 16.03 16.03 2,956,386 -0.13(-0.83%)
May 18, 2004 16.16 16.24 16.14 16.16 3,278,540 +0.02(+0.13%)
May 17, 2004 16.09 16.22 16.01 16.14 3,050,226 -0.14(-0.85%)
May 14, 2004 16.01 16.30 15.91 16.28 4,363,104 +0.27(+1.68%)
May 13, 2004 15.81 16.04 15.71 16.01 2,467,309 +0.16(+0.98%)
May 12, 2004 15.58 15.88 15.50 15.86 2,170,589 +0.20(+1.27%)
May 11, 2004 15.77 15.79 15.61 15.66 2,142,233 -0.13(-0.81%)
May 10, 2004 15.90 15.91 15.68 15.79 2,218,240 -0.19(-1.22%)
May 07, 2004 15.97 16.19 15.92 15.98 2,263,259 -0.07(-0.46%)
May 06, 2004 16.09 16.21 15.98 16.06 1,581,241 -0.05(-0.32%)
May 05, 2004 16.09 16.14 15.98 16.11 2,405,627 -0.08(-0.49%)
May 04, 2004 16.14 16.28 16.05 16.19 2,728,657 +0.07(+0.46%)
May 03, 2004 16.01 16.28 15.95 16.11 2,781,570 +0.10(+0.62%)
Apr 30, 2004 16.09 16.10 15.91 16.01 2,417,905 -0.05(-0.32%)
Apr 29, 2004 15.86 16.08 15.80 16.06 2,801,449 +0.17(+1.04%)
Apr 28, 2004 16.30 16.33 15.88 15.90 2,340,728 -0.35(-2.16%)
Apr 27, 2004 16.17 16.35 16.14 16.25 2,270,860 +0.12(+0.74%)
Apr 26, 2004 16.21 16.25 16.03 16.13 1,187,758 -0.09(-0.54%)
Apr 23, 2004 16.20 16.24 16.01 16.22 1,724,193 +0.10(+0.63%)
Apr 22, 2004 15.82 16.25 15.77 16.12 2,397,441 +0.39(+2.46%)
Apr 21, 2004 15.71 15.97 15.62 15.73 3,067,474 +0.16(+1.05%)
Apr 20, 2004 15.52 15.65 15.44 15.56 2,341,898 -0.01(-0.07%)
Apr 19, 2004 15.77 15.81 15.53 15.57 1,806,047 -0.22(-1.41%)
Apr 16, 2004 15.86 15.86 15.69 15.80 1,510,204 +0.05(+0.31%)
Apr 15, 2004 15.89 15.96 15.58 15.75 1,865,976 -0.11(-0.70%)
Apr 14, 2004 15.81 15.96 15.74 15.86 2,515,252 +0.05(+0.31%)
Apr 13, 2004 16.02 16.06 15.78 15.81 2,272,614 -0.17(-1.07%)
Apr 12, 2004 15.81 16.03 15.80 15.98 1,038,082 +0.17(+1.08%)
Apr 08, 2004 16.02 16.03 15.75 15.81 1,590,596 -0.10(-0.61%)
Apr 07, 2004 15.88 15.99 15.80 15.91 1,939,352 -0.03(-0.18%)
Apr 06, 2004 15.68 15.95 15.60 15.94 3,132,665 +0.20(+1.25%)
Apr 05, 2004 15.48 15.74 15.48 15.74 1,454,952 +0.25(+1.64%)
Apr 02, 2004 15.39 15.57 15.36 15.49 1,571,302 +0.12(+0.79%)
Apr 01, 2004 15.36 15.53 15.29 15.36 2,578,689 +0.09(+0.56%)
Mar 31, 2004 15.02 15.34 14.91 15.28 2,937,385 +0.27(+1.77%)
Mar 30, 2004 15.16 15.16 14.89 15.01 4,188,872 +0.08(+0.55%)
Mar 29, 2004 14.97 15.09 14.91 14.93 1,752,842 -0.03(-0.23%)
Mar 26, 2004 15.01 15.03 14.92 14.97 2,167,081 -0.04(-0.29%)
Mar 25, 2004 15.02 15.11 15.00 15.01 2,477,834 +0.07(+0.49%)
Mar 24, 2004 14.75 15.08 14.74 14.93 5,039,568 +0.21(+1.42%)
Mar 23, 2004 14.90 14.96 14.69 14.73 2,484,557 -0.13(-0.86%)
Mar 22, 2004 14.76 14.88 14.53 14.85 3,075,952 +0.10(+0.66%)
Mar 19, 2004 15.01 15.03 14.75 14.76 2,718,718 -0.30(-2.02%)
Mar 18, 2004 14.85 15.10 14.84 15.06 3,576,137 +0.19(+1.28%)
Mar 17, 2004 14.90 14.97 14.81 14.87 2,555,887 +0.00(+0.01%)
Mar 16, 2004 14.88 14.92 14.66 14.87 2,782,739 -0.01(-0.07%)
Mar 15, 2004 15.04 15.16 14.85 14.88 2,693,869 -0.16(-1.03%)
Mar 12, 2004 14.79 15.05 14.74 15.04 1,580,656 +0.27(+1.82%)
Mar 11, 2004 14.81 15.10 14.74 14.77 2,420,828 -0.17(-1.11%)
Mar 10, 2004 15.23 15.31 14.89 14.93 3,092,322 -0.31(-2.04%)
Mar 09, 2004 15.35 15.39 15.21 15.24 2,716,087 -0.11(-0.72%)
Mar 08, 2004 15.45 15.56 15.32 15.36 2,164,450 -0.15(-0.99%)
Mar 05, 2004 15.44 15.58 15.34 15.51 2,319,388 -0.02(-0.14%)
Mar 04, 2004 15.62 15.72 15.49 15.53 2,181,698 -0.14(-0.92%)
Mar 03, 2004 15.68 15.70 15.54 15.68 2,376,978 -0.01(-0.03%)
Mar 02, 2004 15.72 15.76 15.65 15.68 3,303,388 +0.00(+0.02%)
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.