Genl Dynamics (NY: GD )

304.73 +2.35 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 120.52 121.42 120.11 120.49 2,379,783 +0.74(+0.62%)
Nov 27, 2015 119.72 120.10 119.40 119.75 658,921 +0.31(+0.26%)
Nov 25, 2015 119.81 119.44 119.44 119.44 1,407,224 -0.29(-0.24%)
Nov 24, 2015 118.36 120.12 118.17 119.72 1,528,114 +0.77(+0.65%)
Nov 23, 2015 119.91 120.11 118.77 118.95 1,373,230 -0.75(-0.62%)
Nov 20, 2015 120.32 120.70 119.61 119.70 1,999,102 +0.25(+0.21%)
Nov 19, 2015 119.15 120.05 118.70 119.45 1,836,068 +1.23(+1.04%)
Nov 18, 2015 117.88 118.45 117.05 118.23 1,260,971 +0.69(+0.59%)
Nov 17, 2015 118.23 118.84 117.23 117.54 1,734,248 -0.34(-0.29%)
Nov 16, 2015 116.20 117.94 116.06 117.87 2,096,275 +2.20(+1.91%)
Nov 13, 2015 116.19 117.02 115.32 115.67 1,986,323 -1.03(-0.88%)
Nov 12, 2015 117.65 117.65 116.51 116.70 2,027,436 -1.20(-1.02%)
Nov 11, 2015 118.82 119.12 117.86 117.90 1,482,839 -0.52(-0.44%)
Nov 10, 2015 118.24 119.07 117.23 118.42 1,768,953 -0.29(-0.24%)
Nov 09, 2015 119.67 119.85 118.19 118.70 1,415,019 -1.34(-1.12%)
Nov 06, 2015 120.68 120.93 119.16 120.05 2,120,568 -0.95(-0.78%)
Nov 05, 2015 121.11 121.49 119.73 120.99 1,547,060 -0.17(-0.14%)
Nov 04, 2015 121.17 121.66 120.80 121.17 1,086,155 +0.09(+0.08%)
Nov 03, 2015 121.41 121.84 120.25 121.07 2,270,656 -1.28(-1.04%)
Nov 02, 2015 122.78 122.89 121.49 122.35 2,007,017 +0.12(+0.09%)
Oct 30, 2015 123.69 124.18 121.17 122.23 2,586,049 -1.14(-0.93%)
Oct 29, 2015 123.79 124.17 121.35 123.38 2,042,234 -0.67(-0.54%)
Oct 28, 2015 124.12 125.47 121.11 124.04 3,192,420 +1.96(+1.60%)
Oct 27, 2015 121.49 122.64 121.26 122.09 1,970,318 +0.20(+0.17%)
Oct 26, 2015 121.94 122.48 121.41 121.88 1,035,833 -0.11(-0.09%)
Oct 23, 2015 121.96 122.42 121.25 121.99 1,457,390 +0.85(+0.70%)
Oct 22, 2015 118.47 121.49 118.38 121.14 1,617,459 +3.42(+2.91%)
Oct 21, 2015 116.82 119.15 116.54 117.72 1,343,221 +1.51(+1.30%)
Oct 20, 2015 116.16 116.58 115.62 116.20 1,203,975 +0.00(+0.00%)
Oct 19, 2015 115.94 116.25 115.48 116.20 1,164,619 -0.37(-0.32%)
Oct 16, 2015 116.05 116.83 115.49 116.57 1,286,471 +0.34(+0.29%)
Oct 15, 2015 115.63 116.24 114.81 116.24 912,141 +1.47(+1.28%)
Oct 14, 2015 116.63 117.15 114.53 114.76 1,052,711 -1.82(-1.56%)
Oct 13, 2015 116.95 118.11 116.48 116.58 855,395 -1.63(-1.38%)
Oct 12, 2015 117.70 118.47 117.42 118.21 715,446 +0.80(+0.68%)
Oct 09, 2015 116.75 118.05 116.71 117.41 1,538,345 +0.67(+0.57%)
Oct 08, 2015 114.84 116.97 114.04 116.75 1,340,649 +1.28(+1.10%)
Oct 07, 2015 115.85 116.94 114.84 115.47 1,709,927 +0.32(+0.28%)
Oct 06, 2015 117.48 118.37 115.00 115.15 2,182,892 -2.83(-2.40%)
Oct 05, 2015 115.00 118.22 114.81 117.98 2,167,998 +4.09(+3.59%)
Oct 02, 2015 111.33 113.92 111.15 113.90 1,428,973 +0.78(+0.69%)
Oct 01, 2015 112.97 113.62 111.68 113.12 1,498,585 +0.19(+0.17%)
Sep 30, 2015 112.47 113.39 111.57 112.93 1,902,763 +1.93(+1.74%)
Sep 29, 2015 110.38 111.21 109.78 111.00 2,283,780 +0.39(+0.35%)
Sep 28, 2015 112.00 112.68 110.55 110.61 2,153,140 -2.38(-2.11%)
Sep 25, 2015 113.98 114.46 112.49 112.99 1,434,337 -0.40(-0.35%)
Sep 24, 2015 111.07 113.78 110.22 113.39 2,421,892 +1.59(+1.42%)
Sep 23, 2015 112.94 113.23 111.35 111.80 1,162,132 -1.13(-1.00%)
Sep 22, 2015 112.99 113.62 112.50 112.93 1,698,367 -1.45(-1.27%)
Sep 21, 2015 114.23 115.09 113.70 114.38 1,096,726 +0.39(+0.34%)
Sep 18, 2015 114.59 115.01 113.56 113.99 3,778,633 -1.90(-1.64%)
Sep 17, 2015 116.26 117.69 115.65 115.89 1,484,837 -0.23(-0.20%)
Sep 16, 2015 116.11 116.25 115.37 116.12 1,401,449 +0.04(+0.04%)
Sep 15, 2015 115.44 116.32 114.72 116.08 1,373,906 +0.93(+0.81%)
Sep 14, 2015 116.25 116.62 114.84 115.14 1,287,237 -1.01(-0.87%)
Sep 11, 2015 114.81 116.17 114.63 116.15 1,537,843 +0.96(+0.83%)
Sep 10, 2015 116.63 116.64 114.66 115.19 1,942,499 -1.44(-1.24%)
Sep 09, 2015 119.18 119.40 116.39 116.63 1,475,519 -1.57(-1.33%)
Sep 08, 2015 117.40 118.20 116.81 118.20 1,680,376 +2.63(+2.27%)
Sep 04, 2015 115.93 115.58 115.58 115.58 1,189,766 -1.83(-1.55%)
Sep 03, 2015 116.79 118.33 116.62 117.40 1,656,857 +0.79(+0.67%)
Sep 02, 2015 114.86 116.62 114.78 116.62 1,431,437 +2.91(+2.56%)
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.