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 29, 2009 39.80 40.10 39.03 39.72 3,383,440 -0.10(-0.25%)
May 28, 2009 39.25 40.02 38.55 39.82 3,356,937 +0.92(+2.37%)
May 27, 2009 39.35 39.75 38.88 38.90 3,211,479 -0.38(-0.98%)
May 26, 2009 38.72 39.69 38.57 39.28 6,595,016 +0.40(+1.02%)
May 22, 2009 38.95 39.37 38.50 38.88 2,621,546 +0.00(+0.00%)
May 21, 2009 39.57 39.57 38.34 38.88 3,151,653 -1.03(-2.57%)
May 20, 2009 39.90 40.45 39.73 39.91 3,643,310 +0.21(+0.53%)
May 19, 2009 38.81 40.01 38.78 39.70 4,201,097 +0.98(+2.54%)
May 18, 2009 38.36 38.75 37.82 38.71 4,723,341 +0.31(+0.82%)
May 15, 2009 38.98 39.27 38.21 38.40 4,997,866 -0.58(-1.49%)
May 14, 2009 38.61 39.14 38.40 38.98 4,448,066 +0.38(+0.98%)
May 13, 2009 38.44 38.65 37.35 38.60 4,988,310 +0.00(+0.00%)
May 12, 2009 38.00 38.77 37.47 38.60 3,528,973 +0.82(+2.16%)
May 11, 2009 38.48 38.95 37.74 37.79 3,634,732 -1.22(-3.13%)
May 08, 2009 37.88 39.05 37.60 39.01 4,691,293 +1.55(+4.14%)
May 07, 2009 38.07 38.28 37.13 37.46 4,745,086 -0.40(-1.07%)
May 06, 2009 37.54 37.92 37.16 37.86 3,082,676 +0.43(+1.16%)
May 05, 2009 37.67 37.80 37.03 37.43 3,083,565 -0.27(-0.70%)
May 04, 2009 36.52 37.76 36.52 37.70 4,154,452 +1.13(+3.09%)
May 01, 2009 36.31 36.84 35.78 36.56 4,732,459 +0.50(+1.37%)
Apr 30, 2009 37.35 37.56 35.94 36.07 6,650,007 -1.17(-3.13%)
Apr 29, 2009 36.85 37.93 36.31 37.23 6,032,813 +1.91(+5.39%)
Apr 28, 2009 35.38 35.69 34.90 35.33 3,581,699 -0.47(-1.31%)
Apr 27, 2009 34.78 36.73 34.50 35.80 5,798,330 +1.47(+4.27%)
Apr 24, 2009 34.77 34.77 33.86 34.33 4,830,200 -0.22(-0.65%)
Apr 23, 2009 33.86 34.55 33.23 34.55 6,646,419 +0.89(+2.63%)
Apr 22, 2009 32.73 34.38 32.73 33.67 5,874,534 +1.24(+3.83%)
Apr 21, 2009 31.59 32.52 31.45 32.43 6,054,882 +0.75(+2.38%)
Apr 20, 2009 32.11 32.11 31.29 31.67 5,076,333 -0.82(-2.53%)
Apr 17, 2009 31.94 32.67 31.64 32.49 5,840,040 +0.70(+2.22%)
Apr 16, 2009 31.15 31.96 30.74 31.79 4,497,897 +0.87(+2.80%)
Apr 15, 2009 30.59 30.99 30.28 30.92 3,295,263 +0.26(+0.84%)
Apr 14, 2009 30.51 30.83 30.09 30.67 3,801,956 -0.06(-0.18%)
Apr 13, 2009 31.08 31.19 30.45 30.72 4,152,598 -0.65(-2.07%)
Apr 09, 2009 31.30 31.48 30.97 31.37 5,132,213 +0.66(+2.14%)
Apr 08, 2009 30.44 30.82 30.22 30.71 3,832,549 +0.31(+1.03%)
Apr 07, 2009 31.39 31.96 30.15 30.40 6,182,897 -1.14(-3.61%)
Apr 06, 2009 29.57 31.78 29.28 31.54 8,495,570 +2.01(+6.80%)
Apr 03, 2009 29.74 29.98 28.98 29.53 4,923,113 -0.32(-1.07%)
Apr 02, 2009 29.69 30.56 29.50 29.85 5,854,697 +0.64(+2.20%)
Apr 01, 2009 28.52 29.30 28.23 29.21 4,909,476 +0.42(+1.44%)
Mar 31, 2009 29.55 29.57 28.74 28.79 6,933,457 -0.52(-1.77%)
Mar 30, 2009 29.23 29.46 28.55 29.31 8,068,130 -0.51(-1.70%)
Mar 26, 2009 28.19 29.86 27.97 29.82 7,040,915 +1.91(+6.85%)
Mar 25, 2009 27.76 28.50 27.29 27.90 5,324,218 +0.56(+2.05%)
Mar 24, 2009 27.20 27.81 27.12 27.34 6,076,609 -0.10(-0.35%)
Mar 23, 2009 26.93 27.46 26.76 27.44 6,277,811 +1.38(+5.29%)
Mar 20, 2009 26.23 26.60 25.83 26.06 6,376,224 -0.19(-0.73%)
Mar 19, 2009 27.25 27.50 25.81 26.26 8,166,181 -0.89(-3.30%)
Mar 18, 2009 27.27 27.75 26.28 27.15 6,447,010 -0.23(-0.83%)
Mar 17, 2009 27.14 27.39 26.49 27.38 4,920,894 +0.35(+1.28%)
Mar 16, 2009 26.27 27.87 26.07 27.03 6,215,482 +1.00(+3.86%)
Mar 13, 2009 26.17 26.42 25.81 26.03 0 +0.02(+0.08%)
Mar 12, 2009 25.27 26.17 24.86 26.01 6,083,664 +0.80(+3.19%)
Mar 11, 2009 26.15 26.35 24.82 25.20 6,422,536 -0.82(-3.17%)
Mar 10, 2009 25.51 26.12 25.01 26.03 6,199,600 +0.89(+3.55%)
Mar 09, 2009 24.96 25.37 24.79 25.14 7,644,381 -0.12(-0.49%)
Mar 06, 2009 25.61 26.31 24.42 25.26 0 -0.62(-2.38%)
Mar 05, 2009 25.96 27.28 25.60 25.88 15,406,705 -1.97(-7.06%)
Mar 04, 2009 27.90 28.11 27.39 27.84 10,266,888 -0.57(-2.02%)
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.