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 (%)
Aug 31, 2006 46.22 46.38 45.89 46.21 1,618,514 -0.03(-0.07%)
Aug 30, 2006 46.39 46.45 46.17 46.25 930,941 -0.27(-0.57%)
Aug 29, 2006 46.49 46.88 46.32 46.52 1,295,045 +0.41(+0.89%)
Aug 28, 2006 45.91 46.32 45.82 46.10 1,147,854 +0.02(+0.04%)
Aug 25, 2006 45.52 46.20 45.22 46.08 1,376,168 +0.36(+0.78%)
Aug 24, 2006 46.28 46.45 45.63 45.73 2,164,596 -0.38(-0.83%)
Aug 23, 2006 46.83 46.86 46.08 46.11 1,144,346 -0.53(-1.13%)
Aug 22, 2006 47.03 47.28 46.34 46.64 1,511,227 -0.36(-0.76%)
Aug 21, 2006 47.04 47.16 46.69 46.99 1,094,503 -0.05(-0.10%)
Aug 18, 2006 47.26 47.45 46.68 47.04 1,713,231 -0.21(-0.45%)
Aug 17, 2006 47.34 47.69 47.06 47.25 2,091,951 -0.36(-0.76%)
Aug 16, 2006 47.21 47.84 47.19 47.62 2,002,058 +0.53(+1.12%)
Aug 15, 2006 46.62 47.16 46.58 47.09 2,048,831 +0.91(+1.97%)
Aug 14, 2006 46.52 46.81 46.18 46.18 1,809,994 -0.09(-0.19%)
Aug 11, 2006 46.04 46.37 45.76 46.27 1,560,047 +0.21(+0.45%)
Aug 10, 2006 45.19 46.34 45.15 46.06 1,773,305 +0.62(+1.35%)
Aug 09, 2006 46.32 46.45 45.39 45.45 1,325,155 -0.60(-1.31%)
Aug 08, 2006 46.52 46.66 45.88 46.05 1,828,849 -0.37(-0.80%)
Aug 07, 2006 46.36 46.48 46.19 46.42 1,758,981 +0.06(+0.13%)
Aug 04, 2006 46.42 46.73 46.27 46.36 2,400,365 +0.25(+0.55%)
Aug 03, 2006 45.87 46.69 45.81 46.10 1,819,494 +0.25(+0.55%)
Aug 02, 2006 45.80 46.12 45.50 45.85 1,414,318 +0.09(+0.19%)
Aug 01, 2006 45.84 45.93 45.45 45.76 1,603,605 -0.09(-0.19%)
Jul 31, 2006 46.12 46.14 45.58 45.85 1,895,502 -0.16(-0.36%)
Jul 28, 2006 45.84 46.44 45.50 46.02 2,605,730 -0.59(-1.26%)
Jul 27, 2006 46.54 47.08 46.34 46.60 1,923,858 +0.09(+0.19%)
Jul 26, 2006 47.47 47.47 46.47 46.52 1,952,799 -0.95(-2.00%)
Jul 25, 2006 46.18 47.58 45.91 47.47 2,378,878 +0.94(+2.01%)
Jul 24, 2006 46.10 46.78 46.10 46.53 1,641,755 +0.39(+0.85%)
Jul 21, 2006 46.52 46.62 46.02 46.14 2,166,643 -0.34(-0.72%)
Jul 20, 2006 47.27 47.80 46.45 46.47 4,667,864 -0.04(-0.09%)
Jul 19, 2006 46.86 47.58 45.28 46.52 9,196,430 -0.25(-0.53%)
Jul 18, 2006 46.42 46.99 45.97 46.76 2,616,254 +0.35(+0.75%)
Jul 17, 2006 47.02 47.13 46.15 46.41 2,158,603 -0.53(-1.12%)
Jul 14, 2006 46.86 47.07 46.12 46.94 2,116,653 +0.03(+0.07%)
Jul 13, 2006 47.10 47.10 46.53 46.91 3,660,768 -0.30(-0.64%)
Jul 12, 2006 46.97 47.37 46.80 47.21 2,976,119 +0.23(+0.50%)
Jul 11, 2006 45.67 47.06 45.63 46.97 2,595,060 +1.20(+2.63%)
Jul 10, 2006 46.04 46.04 45.60 45.77 1,376,314 +0.26(+0.57%)
Jul 07, 2006 45.74 45.93 45.48 45.51 2,343,505 -0.33(-0.72%)
Jul 06, 2006 44.81 46.21 44.81 45.84 3,062,504 +1.39(+3.12%)
Jul 05, 2006 44.71 44.80 44.13 44.45 2,072,218 -0.16(-0.35%)
Jul 03, 2006 44.81 44.96 44.45 44.61 1,091,287 -0.18(-0.40%)
Jun 30, 2006 44.92 45.02 44.70 44.78 1,924,004 +0.09(+0.20%)
Jun 29, 2006 44.10 44.70 43.93 44.70 2,095,020 +0.87(+1.98%)
Jun 28, 2006 43.82 43.83 43.33 43.83 1,836,158 -0.06(-0.14%)
Jun 27, 2006 44.25 44.46 43.87 43.89 2,116,069 -0.29(-0.67%)
Jun 26, 2006 44.67 44.74 43.92 44.18 2,164,450 -0.56(-1.25%)
Jun 23, 2006 44.40 45.27 44.33 44.74 1,290,368 +0.05(+0.12%)
Jun 22, 2006 44.93 44.93 44.51 44.69 1,099,765 -0.14(-0.31%)
Jun 21, 2006 44.74 45.10 44.54 44.83 1,504,795 +0.21(+0.48%)
Jun 20, 2006 44.72 44.95 44.52 44.61 1,108,973 -0.20(-0.44%)
Jun 19, 2006 45.48 45.69 44.61 44.81 1,901,056 -0.42(-0.94%)
Jun 16, 2006 43.98 45.42 43.97 45.24 3,886,744 +0.92(+2.08%)
Jun 15, 2006 43.80 44.41 43.40 44.31 2,232,710 +0.53(+1.22%)
Jun 14, 2006 42.59 43.85 42.55 43.78 2,075,872 +0.95(+2.22%)
Jun 13, 2006 42.70 43.46 42.69 42.83 3,322,390 +0.12(+0.29%)
Jun 12, 2006 43.67 43.67 42.69 42.70 1,696,129 -0.65(-1.50%)
Jun 09, 2006 43.75 43.99 43.33 43.35 2,392,033 -0.40(-0.91%)
Jun 08, 2006 43.34 43.81 42.89 43.75 3,329,699 +0.34(+0.77%)
Jun 07, 2006 43.65 44.03 43.35 43.42 2,080,842 +0.14(+0.32%)
Jun 06, 2006 43.61 43.75 42.76 43.28 1,921,227 -0.34(-0.77%)
Jun 05, 2006 43.67 43.94 43.44 43.61 1,587,380 -0.22(-0.50%)
Jun 02, 2006 44.09 44.47 43.56 43.83 1,657,395 -0.31(-0.71%)
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.