Genl Dynamics (NY: GD )

282.49 +0.59 (+0.21%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 44.52 44.71 44.03 44.52 3,860,575 -0.35(-0.78%)
Jul 29, 2010 45.28 45.56 44.36 44.87 2,548,248 -0.05(-0.11%)
Jul 28, 2010 44.92 45.48 44.49 44.92 379 +0.02(+0.05%)
Jul 27, 2010 44.89 45.60 44.84 44.89 507 -0.52(-1.15%)
Jul 26, 2010 44.56 45.85 44.55 45.42 2,045,462 +0.87(+1.96%)
Jul 23, 2010 44.32 44.97 43.96 44.55 2,826,443 +0.19(+0.43%)
Jul 22, 2010 43.53 44.63 43.53 44.36 137 +1.27(+2.95%)
Jul 21, 2010 43.27 43.93 42.88 43.08 3,420,313 +0.05(+0.12%)
Jul 20, 2010 43.03 43.04 41.38 43.03 4,444,255 +0.44(+1.04%)
Jul 19, 2010 42.81 42.91 42.30 42.59 2,770,245 -0.22(-0.51%)
Jul 16, 2010 42.81 44.55 42.70 42.81 3,187,610 -1.87(-4.18%)
Jul 15, 2010 44.77 44.94 43.93 44.68 2,931,910 -0.10(-0.23%)
Jul 14, 2010 43.80 44.78 43.72 44.78 3,871,548 +0.76(+1.73%)
Jul 13, 2010 43.91 44.21 43.66 44.01 2,677,592 +0.50(+1.15%)
Jul 12, 2010 43.85 43.92 43.26 43.51 2,571,813 -0.70(-1.59%)
Jul 09, 2010 44.22 44.23 43.61 44.22 1,787,637 -0.09(-0.21%)
Jul 08, 2010 44.03 44.39 43.83 44.31 6,053 +0.55(+1.25%)
Jul 07, 2010 42.79 43.80 42.58 43.77 4,454,608 +1.15(+2.69%)
Jul 06, 2010 42.94 43.40 42.24 42.62 1,380 -0.04(-0.10%)
Jul 02, 2010 42.66 43.06 42.37 42.66 3,138,574 +0.15(+0.34%)
Jul 01, 2010 42.52 42.76 41.92 42.52 4,105,027 -0.04(-0.10%)
Jun 30, 2010 42.82 43.38 42.50 42.56 32,472 -0.33(-0.76%)
Jun 29, 2010 44.26 44.43 42.72 42.89 138 -2.74(-5.99%)
Jun 25, 2010 45.62 45.96 44.97 45.62 4,178,722 -0.02(-0.05%)
Jun 24, 2010 46.67 46.98 45.57 45.64 3,969,552 -1.18(-2.53%)
Jun 23, 2010 47.30 47.36 46.19 46.83 3,845,872 -0.40(-0.86%)
Jun 22, 2010 48.43 48.60 47.13 47.23 2,530,042 -0.96(-1.99%)
Jun 21, 2010 49.06 49.13 47.95 48.19 3,031,431 -0.09(-0.18%)
Jun 18, 2010 48.28 48.42 47.93 48.28 4,620,184 +0.43(+0.89%)
Jun 17, 2010 47.79 48.03 47.23 47.85 1,801 +0.01(+0.03%)
Jun 16, 2010 47.70 48.07 47.54 47.84 2,150,199 -0.24(-0.50%)
Jun 15, 2010 46.83 48.11 46.66 48.08 2,703,360 +1.67(+3.59%)
Jun 14, 2010 47.00 47.20 46.29 46.41 2,395,700 -0.19(-0.42%)
Jun 11, 2010 45.76 46.69 45.43 46.60 2,469,817 +0.37(+0.80%)
Jun 10, 2010 45.68 46.36 45.64 46.24 3,426,484 +1.10(+2.43%)
Jun 09, 2010 45.31 46.07 44.98 45.14 2,763,137 -0.07(-0.16%)
Jun 08, 2010 44.81 45.41 44.59 45.21 6,047,767 +0.41(+0.92%)
Jun 07, 2010 47.14 47.14 44.72 44.80 6,952,555 -2.24(-4.76%)
Jun 04, 2010 47.04 48.39 46.87 47.04 4,114,118 -2.09(-4.25%)
Jun 03, 2010 49.22 49.87 48.82 49.12 3,075,656 +0.11(+0.22%)
Jun 02, 2010 48.47 49.07 47.59 49.01 3,195 +0.85(+1.77%)
Jun 01, 2010 48.35 49.38 48.16 48.16 2,418,173 -0.84(-1.71%)
May 28, 2010 49.00 49.57 48.73 49.00 2,759,561 -0.42(-0.85%)
May 27, 2010 48.50 49.42 48.47 49.42 2,162,826 +1.52(+3.16%)
May 26, 2010 48.00 48.68 47.76 47.90 138 +0.25(+0.51%)
May 25, 2010 46.23 47.74 46.19 47.66 2,960,005 +0.06(+0.12%)
May 24, 2010 48.55 48.55 47.54 47.60 2,850,055 -1.08(-2.21%)
May 21, 2010 47.19 48.84 46.84 48.68 3,446,434 +0.83(+1.73%)
May 20, 2010 48.10 48.94 47.85 47.85 417 -2.44(-4.85%)
May 19, 2010 50.62 50.77 49.47 50.29 2,742,352 -0.63(-1.23%)
May 18, 2010 51.82 52.20 50.83 50.91 138 -0.88(-1.70%)
May 17, 2010 51.99 52.19 50.76 51.79 2,280,958 +0.04(+0.08%)
May 14, 2010 51.75 52.44 51.17 51.75 2,527,380 -0.90(-1.71%)
May 13, 2010 53.42 53.68 52.59 52.65 1,828,925 -0.82(-1.53%)
May 12, 2010 52.66 53.74 52.52 53.47 1,965,760 +1.04(+1.98%)
May 11, 2010 52.68 53.07 52.32 52.43 3,154,635 -0.33(-0.63%)
May 10, 2010 51.84 52.77 51.84 52.76 4,834,007 +1.88(+3.70%)
May 07, 2010 52.03 52.03 50.13 50.88 5,655,639 -1.13(-2.16%)
May 06, 2010 53.78 54.29 46.60 52.00 4,512,391 -2.39(-4.39%)
May 05, 2010 54.36 54.56 53.63 54.39 2,220,743 +0.06(+0.12%)
May 04, 2010 55.43 55.43 53.92 54.33 2,536,150 -1.64(-2.93%)
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.