Genl Dynamics (NY: GD )

282.49 +0.59 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 56.39 56.93 55.94 56.08 1,801,889 +0.34(+0.60%)
Aug 30, 2007 55.22 56.25 55.05 55.75 1,424,505 -0.11(-0.20%)
Aug 29, 2007 54.47 55.86 54.47 55.86 1,926,843 +1.36(+2.49%)
Aug 28, 2007 56.50 56.50 54.38 54.50 2,669,143 -2.23(-3.93%)
Aug 27, 2007 56.62 57.09 56.28 56.73 1,279,659 +0.19(+0.34%)
Aug 24, 2007 55.54 56.58 55.52 56.54 1,492,305 +1.09(+1.97%)
Aug 23, 2007 55.93 55.93 55.06 55.45 1,282,741 -0.36(-0.64%)
Aug 22, 2007 55.65 56.04 55.30 55.80 2,288,397 +0.34(+0.60%)
Aug 21, 2007 54.92 55.95 54.64 55.47 1,818,418 +0.14(+0.26%)
Aug 20, 2007 55.47 55.47 54.45 55.32 1,807,632 +0.01(+0.03%)
Aug 17, 2007 55.66 56.29 54.25 55.31 3,923,918 +1.25(+2.31%)
Aug 16, 2007 53.21 54.26 52.24 54.06 4,419,902 +0.32(+0.60%)
Aug 15, 2007 54.18 54.70 53.67 53.74 3,326,202 -0.20(-0.37%)
Aug 14, 2007 55.46 55.46 53.90 53.94 2,904,343 -1.62(-2.92%)
Aug 13, 2007 56.67 56.78 55.27 55.56 3,659,811 +0.37(+0.67%)
Aug 10, 2007 52.08 56.84 50.41 55.19 7,813,275 +2.19(+4.14%)
Aug 09, 2007 55.11 55.34 52.08 53.00 7,893,823 -2.92(-5.22%)
Aug 08, 2007 55.61 55.96 55.00 55.92 5,305,367 +0.06(+0.11%)
Aug 07, 2007 56.57 56.93 54.97 55.85 4,884,137 -1.19(-2.09%)
Aug 06, 2007 57.19 57.39 56.76 57.04 4,174,476 -0.06(-0.10%)
Aug 03, 2007 57.26 57.46 57.01 57.10 3,199,127 -0.24(-0.41%)
Aug 02, 2007 55.94 57.48 55.87 57.34 3,605,008 +1.33(+2.37%)
Aug 01, 2007 55.69 56.55 55.61 56.01 3,980,685 -0.07(-0.13%)
Jul 31, 2007 56.99 57.12 55.69 56.08 5,608,647 -0.68(-1.19%)
Jul 30, 2007 56.40 57.23 56.10 56.76 3,278,621 +0.13(+0.23%)
Jul 27, 2007 57.76 58.14 56.63 56.63 3,058,994 -0.94(-1.62%)
Jul 26, 2007 58.62 59.21 56.87 57.57 4,518,745 -1.75(-2.95%)
Jul 25, 2007 58.89 60.03 58.01 59.31 5,571,388 +1.99(+3.47%)
Jul 24, 2007 58.52 58.52 57.32 57.32 3,122,318 -0.64(-1.11%)
Jul 23, 2007 57.99 58.42 57.75 57.97 1,839,151 +0.39(+0.68%)
Jul 20, 2007 56.38 58.08 56.30 57.57 3,762,212 -0.07(-0.12%)
Jul 19, 2007 57.47 58.09 57.29 57.64 3,497,875 +0.76(+1.33%)
Jul 18, 2007 57.14 57.53 56.45 56.89 4,131,050 -0.74(-1.29%)
Jul 17, 2007 56.82 57.77 56.70 57.63 2,874,785 +0.70(+1.23%)
Jul 16, 2007 56.65 57.08 56.20 56.93 1,935,808 -0.16(-0.29%)
Jul 13, 2007 56.73 57.34 56.72 57.09 1,555,342 +0.11(+0.19%)
Jul 12, 2007 56.30 56.99 56.06 56.99 2,113,153 +0.66(+1.17%)
Jul 11, 2007 56.02 56.45 55.85 56.33 3,667,095 +0.75(+1.35%)
Jul 10, 2007 56.12 56.53 55.57 55.58 2,170,167 -1.20(-2.11%)
Jul 09, 2007 56.93 56.99 56.54 56.78 1,897,145 -0.15(-0.26%)
Jul 06, 2007 56.64 57.09 56.35 56.93 2,012,854 +0.56(+1.00%)
Jul 05, 2007 55.87 56.40 55.87 56.37 1,992,121 +0.34(+0.61%)
Jul 03, 2007 56.15 56.37 55.73 56.02 1,512,197 +0.21(+0.37%)
Jul 02, 2007 56.14 56.19 55.22 55.82 4,863,300 -0.02(-0.04%)
Jun 29, 2007 56.54 56.79 55.39 55.84 3,057,173 -0.56(-0.99%)
Jun 28, 2007 56.00 56.79 55.66 56.40 2,087,378 +0.41(+0.73%)
Jun 27, 2007 55.29 56.07 55.20 55.99 2,272,708 +0.31(+0.56%)
Jun 26, 2007 56.05 56.09 55.38 55.67 1,700,188 -0.41(-0.74%)
Jun 25, 2007 56.27 56.55 55.66 56.09 2,626,838 +0.39(+0.70%)
Jun 22, 2007 56.32 56.33 55.36 55.70 3,337,480 -0.63(-1.12%)
Jun 21, 2007 56.74 56.59 55.73 56.32 2,859,936 -0.41(-0.73%)
Jun 20, 2007 57.82 58.03 56.74 56.74 2,013,274 -0.63(-1.09%)
Jun 19, 2007 56.79 57.57 56.79 57.37 2,694,498 +0.57(+1.01%)
Jun 18, 2007 57.39 57.59 56.72 56.79 1,713,776 -0.49(-0.86%)
Jun 15, 2007 57.82 58.07 57.25 57.29 4,112,700 +0.15(+0.26%)
Jun 14, 2007 57.21 57.70 56.97 57.14 2,172,268 -0.11(-0.19%)
Jun 13, 2007 56.70 57.32 56.45 57.24 3,583,326 +0.68(+1.20%)
Jun 12, 2007 57.01 57.19 56.57 56.57 2,556,096 -0.76(-1.33%)
Jun 11, 2007 57.39 57.52 56.77 57.33 1,777,794 -0.19(-0.34%)
Jun 08, 2007 56.72 57.55 56.57 57.52 2,586,078 +0.69(+1.21%)
Jun 07, 2007 56.93 57.87 56.84 56.84 4,787,480 +0.49(+0.87%)
Jun 06, 2007 56.17 56.59 55.97 56.35 1,959,902 -0.01(-0.03%)
Jun 05, 2007 57.09 57.09 56.23 56.36 2,168,304 -0.39(-0.69%)
Jun 04, 2007 57.02 57.02 56.55 56.75 2,246,372 -0.27(-0.48%)
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.