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 (%)
Jan 31, 2012 52.68 52.84 52.10 52.32 2,432,602 -0.01(-0.01%)
Jan 30, 2012 52.67 52.82 52.23 52.33 3,077,067 -0.89(-1.68%)
Jan 27, 2012 53.91 53.91 53.15 53.22 1,868,002 -0.88(-1.62%)
Jan 26, 2012 53.40 54.37 53.25 54.10 2,328,000 -0.05(-0.08%)
Jan 25, 2012 53.33 54.29 52.56 54.15 4,683,965 +0.17(+0.32%)
Jan 24, 2012 53.97 54.35 53.67 53.97 2,510,315 -0.30(-0.56%)
Jan 23, 2012 54.74 55.15 54.22 54.28 2,306,216 -0.55(-1.01%)
Jan 20, 2012 54.72 54.97 54.30 54.83 2,625,083 +0.20(+0.36%)
Jan 19, 2012 54.35 54.80 54.13 54.63 1,675,509 +0.45(+0.82%)
Jan 18, 2012 53.70 54.24 53.56 54.18 2,352,138 +0.48(+0.90%)
Jan 17, 2012 53.59 53.99 53.59 53.70 3,244,316 +0.64(+1.20%)
Jan 13, 2012 52.79 53.34 52.62 53.06 5,029,694 -0.26(-0.48%)
Jan 12, 2012 52.81 53.43 52.65 53.32 6,025,301 +0.64(+1.21%)
Jan 11, 2012 52.26 52.75 52.20 52.68 1,706,608 +0.12(+0.23%)
Jan 10, 2012 52.39 52.94 51.85 52.56 3,698,146 +1.17(+2.28%)
Jan 09, 2012 50.98 51.47 50.57 51.39 2,747,670 +0.56(+1.11%)
Jan 06, 2012 50.81 50.93 50.49 50.82 2,379,112 +0.17(+0.33%)
Jan 05, 2012 50.92 50.96 50.18 50.66 2,232,244 -0.54(-1.06%)
Jan 04, 2012 51.54 51.85 51.02 51.20 2,502,402 +1.29(+2.58%)
Dec 30, 2011 50.30 50.57 49.90 49.91 1,341,461 -0.38(-0.76%)
Dec 29, 2011 49.77 50.37 49.61 50.30 1,409,450 +0.73(+1.47%)
Dec 28, 2011 50.04 50.27 49.38 49.57 1,510,716 -0.46(-0.92%)
Dec 27, 2011 49.90 50.20 49.60 50.03 866,454 +0.15(+0.30%)
Dec 23, 2011 49.77 50.03 49.28 49.87 1,174,844 +1.19(+2.44%)
Dec 21, 2011 48.70 48.84 48.15 48.69 2,007,518 -0.05(-0.09%)
Dec 20, 2011 47.67 48.95 47.67 48.73 1,967,885 +1.79(+3.81%)
Dec 19, 2011 47.39 48.02 46.83 46.94 1,517,660 -0.56(-1.17%)
Dec 16, 2011 47.64 48.39 47.05 47.50 3,657,073 -0.08(-0.16%)
Dec 15, 2011 48.04 48.18 47.46 47.58 2,097,107 +0.07(+0.14%)
Dec 14, 2011 47.64 47.92 47.43 47.51 1,593,139 -0.22(-0.46%)
Dec 13, 2011 48.48 48.82 47.49 47.73 1,868,513 -0.38(-0.80%)
Dec 12, 2011 48.54 48.83 47.76 48.11 1,536,429 -0.80(-1.63%)
Dec 09, 2011 48.57 49.06 48.49 48.91 2,362,126 +0.69(+1.43%)
Dec 08, 2011 49.16 49.43 48.09 48.21 2,254,368 -1.13(-2.30%)
Dec 07, 2011 49.00 49.63 48.63 49.35 1,789,023 -0.15(-0.30%)
Dec 06, 2011 49.39 49.86 49.25 49.50 1,867,333 +0.16(+0.32%)
Dec 05, 2011 50.23 50.27 49.10 49.34 2,801,417 -0.05(-0.11%)
Dec 02, 2011 50.26 50.63 49.33 49.39 2,896,350 -0.59(-1.17%)
Dec 01, 2011 49.66 50.32 49.59 49.98 1,900,201 +0.33(+0.67%)
Nov 30, 2011 49.49 49.89 49.24 49.65 4,368,104 +1.63(+3.40%)
Nov 29, 2011 48.36 48.51 47.91 48.02 2,575,466 -0.13(-0.27%)
Nov 28, 2011 48.03 48.36 47.53 48.15 3,335,386 +2.20(+4.79%)
Nov 25, 2011 45.67 46.71 45.66 45.94 1,214,789 +0.37(+0.81%)
Nov 23, 2011 47.14 47.16 45.55 45.58 3,889,524 -2.24(-4.68%)
Nov 22, 2011 47.45 47.97 46.71 47.82 4,834,187 +0.41(+0.87%)
Nov 21, 2011 47.23 47.58 46.06 47.40 3,564,682 -0.58(-1.21%)
Nov 18, 2011 48.20 48.20 47.36 47.98 2,723,006 +0.32(+0.66%)
Nov 17, 2011 48.73 48.73 47.27 47.67 2,281,399 -1.20(-2.46%)
Nov 16, 2011 49.12 49.29 48.67 48.87 3,331,572 -0.73(-1.47%)
Nov 15, 2011 49.08 49.87 48.73 49.60 1,873,942 +0.51(+1.04%)
Nov 14, 2011 49.23 49.89 48.94 49.09 2,230,868 -0.31(-0.62%)
Nov 11, 2011 48.33 49.51 48.33 49.39 2,494,299 +1.76(+3.69%)
Nov 10, 2011 48.03 48.08 47.30 47.64 2,424,866 +0.32(+0.67%)
Nov 09, 2011 47.84 48.02 47.14 47.32 2,570,927 -1.63(-3.33%)
Nov 08, 2011 48.62 48.98 47.98 48.95 2,278,418 +0.70(+1.45%)
Nov 07, 2011 47.54 48.31 47.24 48.25 1,784,931 +0.56(+1.18%)
Nov 04, 2011 47.46 47.75 46.95 47.69 1,718,870 -0.14(-0.28%)
Nov 03, 2011 46.95 48.08 46.95 47.82 3,444,904 +1.26(+2.71%)
Nov 02, 2011 46.93 47.06 46.43 46.56 3,672,616 +0.39(+0.85%)
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.