Genl Dynamics (NY: GD )

302.38 -1.47 (-0.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 48.69 48.18 48.18 48.18 1,719,093 -0.37(-0.77%)
Dec 30, 2009 48.44 48.72 48.28 48.56 1,170,118 +0.11(+0.22%)
Dec 29, 2009 48.69 48.85 48.43 48.45 1,300,457 -0.01(-0.03%)
Dec 28, 2009 48.42 48.73 48.26 48.47 1,012,444 +0.16(+0.34%)
Dec 24, 2009 48.17 48.40 48.09 48.30 632,156 +0.10(+0.21%)
Dec 23, 2009 48.35 48.52 47.89 48.21 1,617,719 +0.00(+0.00%)
Dec 22, 2009 48.48 48.74 48.08 48.21 1,879,934 -0.28(-0.57%)
Dec 21, 2009 48.42 48.82 48.34 48.48 1,565,747 +0.25(+0.51%)
Dec 18, 2009 48.62 48.72 47.89 48.23 3,293,613 -0.19(-0.39%)
Dec 17, 2009 48.81 49.00 48.35 48.42 1,757,255 -0.79(-1.61%)
Dec 16, 2009 49.35 49.51 48.66 49.22 2,967,253 -0.03(-0.06%)
Dec 15, 2009 49.76 49.89 49.11 49.24 3,053,908 -0.70(-1.40%)
Dec 14, 2009 49.72 50.07 49.55 49.94 3,635,293 +1.17(+2.39%)
Dec 11, 2009 48.10 48.89 48.07 48.78 2,133,923 +0.71(+1.47%)
Dec 10, 2009 48.08 48.54 47.97 48.07 1,514,463 +0.08(+0.16%)
Dec 09, 2009 48.04 48.04 47.31 47.99 2,631,863 +0.06(+0.12%)
Dec 08, 2009 47.79 48.17 47.24 47.94 2,772,042 -0.04(-0.09%)
Dec 07, 2009 47.75 48.21 47.70 47.98 1,566,910 +0.24(+0.50%)
Dec 04, 2009 47.47 48.37 47.19 47.74 2,429,858 +0.54(+1.14%)
Dec 03, 2009 47.61 47.87 47.13 47.20 1,980,125 -0.22(-0.46%)
Dec 02, 2009 47.56 47.87 47.24 47.42 2,678,397 -0.04(-0.07%)
Dec 01, 2009 47.00 47.68 46.81 47.46 2,617,728 +0.88(+1.88%)
Nov 30, 2009 47.53 47.53 46.27 46.58 4,027,814 -0.83(-1.76%)
Nov 27, 2009 47.32 47.74 46.78 47.41 1,506,270 -0.74(-1.54%)
Nov 25, 2009 47.68 48.28 47.27 48.16 2,241,850 +0.57(+1.20%)
Nov 24, 2009 47.65 47.72 47.18 47.58 1,860,224 -0.14(-0.30%)
Nov 23, 2009 47.27 47.85 47.19 47.72 1,657,018 +0.74(+1.58%)
Nov 20, 2009 46.81 47.15 46.62 46.98 2,631,646 +0.06(+0.14%)
Nov 19, 2009 47.46 47.46 46.54 46.92 2,359,365 -0.68(-1.43%)
Nov 18, 2009 48.01 48.11 47.43 47.60 2,095,669 -0.42(-0.88%)
Nov 17, 2009 48.25 48.25 47.77 48.02 1,471,523 -0.19(-0.40%)
Nov 16, 2009 47.97 48.59 47.81 48.21 2,954,272 +0.37(+0.78%)
Nov 13, 2009 47.30 48.06 47.08 47.84 1,778,632 +0.68(+1.44%)
Nov 12, 2009 47.24 47.87 47.03 47.16 1,701,241 -0.18(-0.37%)
Nov 11, 2009 47.29 47.72 47.22 47.34 2,316,408 +0.29(+0.62%)
Nov 10, 2009 47.39 47.77 46.92 47.05 2,643,685 -0.53(-1.11%)
Nov 09, 2009 46.58 47.65 46.52 47.58 2,408,284 +1.22(+2.64%)
Nov 06, 2009 46.12 46.52 45.78 46.35 2,373,660 +0.13(+0.29%)
Nov 05, 2009 45.28 46.59 45.28 46.22 2,990,713 +1.09(+2.41%)
Nov 04, 2009 45.33 46.05 44.78 45.13 4,790,304 +0.92(+2.08%)
Nov 03, 2009 44.52 44.65 43.96 44.21 3,188,858 -0.33(-0.75%)
Nov 02, 2009 44.33 45.06 44.19 44.54 2,643,107 +0.23(+0.51%)
Oct 30, 2009 44.83 45.36 44.25 44.32 4,361,613 -0.67(-1.49%)
Oct 29, 2009 45.63 45.84 44.37 44.99 4,546,279 -0.46(-1.01%)
Oct 28, 2009 45.93 46.60 45.39 45.45 5,263,674 -1.05(-2.25%)
Oct 27, 2009 46.69 47.41 46.43 46.49 3,839,688 -0.13(-0.27%)
Oct 26, 2009 47.12 47.87 46.52 46.62 3,466,981 -0.45(-0.96%)
Oct 23, 2009 46.98 47.15 46.80 47.07 2,403,118 -0.81(-1.70%)
Oct 22, 2009 47.18 47.94 47.11 47.89 2,621,396 +0.74(+1.57%)
Oct 21, 2009 47.84 48.35 47.09 47.15 2,422,955 -0.66(-1.38%)
Oct 20, 2009 47.43 47.90 47.41 47.80 3,663,049 -0.76(-1.56%)
Oct 19, 2009 47.99 48.66 47.83 48.56 2,948,325 +0.67(+1.40%)
Oct 16, 2009 47.37 47.99 47.03 47.89 3,514,011 +0.30(+0.64%)
Oct 15, 2009 47.19 47.67 47.03 47.58 2,654,965 +0.33(+0.70%)
Oct 14, 2009 46.86 47.39 46.42 47.25 2,421,459 +0.89(+1.92%)
Oct 13, 2009 46.21 46.58 46.02 46.36 2,104,970 -0.01(-0.03%)
Oct 12, 2009 46.85 46.98 46.13 46.37 1,524,650 -0.39(-0.83%)
Oct 09, 2009 46.12 46.76 45.95 46.76 1,977,633 +0.62(+1.35%)
Oct 08, 2009 46.64 46.71 45.94 46.14 3,601,518 -0.16(-0.35%)
Oct 07, 2009 46.39 46.55 45.84 46.30 3,555,791 -0.02(-0.05%)
Oct 06, 2009 45.76 46.42 45.68 46.33 3,783,258 +0.81(+1.78%)
Oct 05, 2009 45.41 45.68 44.81 45.52 4,273,467 +1.19(+2.68%)
Oct 02, 2009 44.12 44.48 44.01 44.33 4,176,879 -0.05(-0.11%)
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.