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 (%)
Dec 31, 2014 112.31 111.04 111.04 111.04 1,449,332 -1.62(-1.44%)
Dec 30, 2014 113.46 113.46 112.52 112.66 1,197,108 -0.84(-0.74%)
Dec 29, 2014 113.77 114.02 113.14 113.50 1,221,730 -0.58(-0.51%)
Dec 26, 2014 114.52 114.64 114.01 114.08 707,317 -0.12(-0.11%)
Dec 24, 2014 114.25 114.20 114.20 114.20 1,010,467 +0.19(+0.16%)
Dec 23, 2014 114.69 114.88 113.90 114.02 1,926,404 -0.07(-0.06%)
Dec 22, 2014 113.51 114.58 113.13 114.09 4,033,914 +1.27(+1.12%)
Dec 19, 2014 113.06 113.64 112.76 112.82 5,001,635 +0.01(+0.01%)
Dec 18, 2014 111.93 113.16 111.93 112.81 3,907,453 +2.09(+1.89%)
Dec 17, 2014 110.22 111.24 109.31 110.72 2,422,439 +0.67(+0.61%)
Dec 16, 2014 109.27 112.11 108.97 110.06 2,739,217 +0.64(+0.58%)
Dec 15, 2014 111.08 111.83 109.32 109.42 3,060,173 -1.45(-1.31%)
Dec 12, 2014 113.78 114.00 110.81 110.87 3,704,276 -4.03(-3.50%)
Dec 11, 2014 114.38 115.66 114.31 114.90 1,982,638 +1.02(+0.89%)
Dec 10, 2014 116.72 116.86 113.72 113.88 2,474,433 -3.13(-2.68%)
Dec 09, 2014 115.83 117.52 115.33 117.01 2,293,370 +0.05(+0.04%)
Dec 08, 2014 117.20 117.50 116.43 116.96 2,646,757 -0.15(-0.13%)
Dec 05, 2014 116.99 117.40 116.77 117.11 2,246,377 +0.22(+0.19%)
Dec 04, 2014 117.25 117.25 116.27 116.90 1,692,388 -0.20(-0.17%)
Dec 03, 2014 116.79 117.31 116.45 117.10 2,454,627 +0.73(+0.63%)
Dec 02, 2014 116.26 116.70 116.08 116.36 1,845,888 +0.37(+0.32%)
Dec 01, 2014 116.99 117.16 115.94 115.99 2,259,971 -1.29(-1.10%)
Nov 28, 2014 117.24 117.91 117.02 117.28 1,041,255 +0.67(+0.57%)
Nov 26, 2014 116.91 116.61 116.61 116.61 1,924,510 -0.06(-0.05%)
Nov 25, 2014 117.32 117.35 116.64 116.67 2,001,082 -0.23(-0.19%)
Nov 24, 2014 117.07 117.74 116.70 116.90 2,022,587 +0.23(+0.20%)
Nov 21, 2014 117.27 117.58 116.41 116.66 1,741,227 +0.68(+0.58%)
Nov 20, 2014 115.19 116.13 114.55 115.98 1,367,018 +0.31(+0.26%)
Nov 19, 2014 115.79 115.90 114.95 115.68 1,325,817 -0.45(-0.39%)
Nov 18, 2014 114.77 116.75 114.52 116.13 1,671,970 +1.52(+1.32%)
Nov 17, 2014 114.74 115.33 114.33 114.61 1,609,420 -0.49(-0.43%)
Nov 14, 2014 115.07 115.72 114.21 115.11 2,191,796 -0.04(-0.03%)
Nov 13, 2014 113.75 115.78 113.68 115.15 2,450,784 +1.14(+1.00%)
Nov 12, 2014 113.67 114.29 113.53 114.01 1,520,448 +0.00(+0.00%)
Nov 11, 2014 113.81 114.67 113.78 114.01 1,582,245 +0.39(+0.34%)
Nov 10, 2014 113.20 114.15 112.89 113.62 2,184,369 +0.55(+0.48%)
Nov 07, 2014 114.17 114.36 112.74 113.07 2,472,336 -1.15(-1.00%)
Nov 06, 2014 114.57 115.03 114.06 114.22 1,847,761 -0.31(-0.28%)
Nov 05, 2014 113.88 114.88 113.18 114.53 2,374,770 +0.94(+0.82%)
Nov 04, 2014 112.68 113.68 112.39 113.60 2,435,602 +0.86(+0.77%)
Nov 03, 2014 112.77 113.30 111.93 112.73 2,899,095 -0.03(-0.03%)
Oct 31, 2014 112.79 113.59 111.85 112.77 3,418,948 +1.19(+1.06%)
Oct 30, 2014 109.38 112.17 108.66 111.58 2,819,610 +1.48(+1.35%)
Oct 29, 2014 110.07 110.47 109.41 110.09 2,266,765 -0.12(-0.11%)
Oct 28, 2014 107.96 110.22 107.91 110.22 2,529,680 +2.83(+2.64%)
Oct 27, 2014 106.77 107.55 106.38 107.38 2,464,921 +0.48(+0.45%)
Oct 24, 2014 105.17 106.94 104.78 106.91 1,744,794 +1.74(+1.66%)
Oct 23, 2014 103.75 106.05 103.66 105.17 2,717,388 +3.25(+3.19%)
Oct 22, 2014 102.62 103.45 101.33 101.91 3,251,300 +1.95(+1.95%)
Oct 21, 2014 97.78 100.20 97.78 99.96 2,207,300 +2.09(+2.14%)
Oct 20, 2014 97.23 97.91 97.04 97.87 1,382,774 +0.35(+0.36%)
Oct 17, 2014 96.02 98.03 96.02 97.52 2,391,913 +2.44(+2.56%)
Oct 16, 2014 93.59 95.73 93.30 95.09 2,673,505 -0.10(-0.11%)
Oct 15, 2014 94.89 95.75 92.57 95.19 2,841,472 -0.51(-0.53%)
Oct 14, 2014 95.64 96.94 95.31 95.70 3,059,981 +0.27(+0.29%)
Oct 13, 2014 98.59 99.32 95.34 95.43 2,874,855 -2.38(-2.43%)
Oct 10, 2014 98.17 98.80 97.44 97.81 3,020,781 -0.23(-0.23%)
Oct 09, 2014 99.40 99.53 97.60 98.03 2,591,402 -1.33(-1.34%)
Oct 08, 2014 97.04 99.50 96.45 99.36 2,190,102 +2.48(+2.57%)
Oct 07, 2014 98.57 98.69 96.86 96.88 2,222,195 -1.94(-1.97%)
Oct 06, 2014 99.66 100.28 98.24 98.82 1,860,891 -0.35(-0.35%)
Oct 03, 2014 98.43 99.36 98.28 99.17 3,338,464 +1.40(+1.43%)
Oct 02, 2014 98.80 99.26 96.77 97.77 7,160,054 -2.00(-2.00%)
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.