Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genl Dynamics (NY: GD )

281.11 -11.61 (-3.97%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2015 123.87 123.94 122.38 122.68 1,591,446 -0.96(-0.78%)
Jul 30, 2015 123.37 124.41 123.12 123.64 1,949,273 +0.26(+0.21%)
Jul 29, 2015 122.81 126.21 122.65 123.38 4,867,193 +4.67(+3.93%)
Jul 28, 2015 117.60 120.01 117.60 118.71 2,504,721 +1.55(+1.32%)
Jul 27, 2015 116.93 117.60 116.67 117.17 1,782,035 -0.17(-0.15%)
Jul 24, 2015 119.14 119.16 117.08 117.34 2,016,396 -1.79(-1.51%)
Jul 23, 2015 119.81 120.39 118.96 119.13 1,783,507 -0.35(-0.29%)
Jul 22, 2015 120.21 120.43 118.61 119.48 2,445,971 -0.88(-0.73%)
Jul 21, 2015 122.21 122.27 119.62 120.36 1,764,670 -2.24(-1.83%)
Jul 20, 2015 122.29 122.87 122.08 122.60 1,195,384 +0.30(+0.24%)
Jul 17, 2015 122.26 122.43 120.94 122.30 1,294,204 +0.17(+0.14%)
Jul 16, 2015 121.77 122.32 121.55 122.14 1,600,157 +0.99(+0.81%)
Jul 15, 2015 121.07 121.55 120.72 121.15 2,000,610 +0.23(+0.19%)
Jul 14, 2015 120.59 121.47 120.59 120.92 2,172,734 +0.61(+0.51%)
Jul 13, 2015 121.13 121.41 120.04 120.31 2,095,088 +0.11(+0.09%)
Jul 10, 2015 120.01 120.92 119.47 120.20 2,075,264 +1.83(+1.54%)
Jul 09, 2015 118.31 119.08 118.22 118.38 2,176,194 +1.33(+1.14%)
Jul 08, 2015 117.43 118.11 116.68 117.04 1,903,702 -1.14(-0.97%)
Jul 07, 2015 118.11 118.23 116.38 118.19 1,871,336 +0.25(+0.22%)
Jul 06, 2015 117.03 118.50 116.60 117.93 1,589,154 +0.16(+0.13%)
Jul 02, 2015 118.31 117.78 117.78 117.78 1,335,644 -0.02(-0.01%)
Jul 01, 2015 117.18 118.71 117.13 117.79 1,479,577 +1.22(+1.04%)
Jun 30, 2015 117.17 117.48 115.74 116.58 1,657,599 +0.44(+0.38%)
Jun 29, 2015 118.20 118.63 116.06 116.13 1,987,175 -3.19(-2.68%)
Jun 26, 2015 118.36 119.57 118.14 119.32 3,550,419 +1.32(+1.12%)
Jun 25, 2015 119.54 119.54 117.97 118.01 1,393,345 -1.14(-0.96%)
Jun 24, 2015 118.92 119.62 118.49 119.14 1,933,833 +0.12(+0.10%)
Jun 23, 2015 119.55 119.55 118.42 119.02 1,580,290 +0.00(+0.00%)
Jun 22, 2015 119.29 119.59 118.19 119.02 1,494,336 +0.23(+0.19%)
Jun 19, 2015 119.20 119.77 118.73 118.79 1,794,163 -0.74(-0.62%)
Jun 18, 2015 118.44 120.38 118.44 119.53 2,097,882 +1.22(+1.03%)
Jun 17, 2015 117.51 118.55 116.98 118.31 1,703,799 +1.04(+0.89%)
Jun 16, 2015 116.03 118.06 115.98 117.27 2,306,306 +0.99(+0.85%)
Jun 15, 2015 115.23 116.67 114.77 116.28 1,727,416 -0.02(-0.02%)
Jun 12, 2015 116.06 116.50 114.81 116.30 1,470,432 -0.16(-0.14%)
Jun 11, 2015 116.00 116.81 115.54 116.47 1,740,480 +0.58(+0.50%)
Jun 10, 2015 113.54 116.18 113.54 115.89 1,631,048 +2.34(+2.06%)
Jun 09, 2015 113.27 114.16 112.85 113.54 1,568,490 +0.28(+0.25%)
Jun 08, 2015 113.94 114.62 113.25 113.27 1,255,493 -0.72(-0.63%)
Jun 05, 2015 113.40 114.31 112.64 113.99 1,067,186 +0.20(+0.17%)
Jun 04, 2015 114.47 115.41 113.34 113.79 1,942,428 -1.39(-1.21%)
Jun 03, 2015 115.27 116.14 114.83 115.18 1,266,439 +0.06(+0.06%)
Jun 02, 2015 114.31 115.52 113.44 115.12 1,138,536 +0.29(+0.25%)
Jun 01, 2015 114.91 115.33 113.63 114.83 1,492,013 +0.07(+0.06%)
May 29, 2015 115.04 115.06 113.62 114.76 2,075,091 -0.20(-0.18%)
May 28, 2015 114.59 115.05 114.09 114.96 1,385,832 -0.12(-0.11%)
May 27, 2015 113.52 115.44 113.42 115.08 1,973,219 +2.10(+1.86%)
May 26, 2015 114.18 114.21 112.59 112.98 1,333,955 -1.35(-1.18%)
May 22, 2015 114.53 114.33 114.33 114.33 1,445,868 -1.01(-0.87%)
May 21, 2015 114.59 115.53 114.50 115.34 1,524,420 +0.75(+0.66%)
May 20, 2015 115.07 115.36 114.54 114.58 1,162,109 -0.08(-0.07%)
May 19, 2015 114.81 115.28 114.39 114.67 1,076,186 -0.19(-0.16%)
May 18, 2015 114.79 115.22 114.52 114.85 1,312,535 +0.14(+0.12%)
May 15, 2015 115.44 115.79 114.52 114.72 1,561,263 -0.68(-0.59%)
May 14, 2015 114.62 115.54 114.54 115.39 1,069,276 +1.57(+1.38%)
May 13, 2015 114.62 114.94 113.61 113.82 1,164,381 -0.34(-0.29%)
May 12, 2015 113.92 114.51 113.52 114.16 982,119 -0.65(-0.56%)
May 11, 2015 115.85 115.85 114.76 114.81 1,182,616 -1.18(-1.02%)
May 08, 2015 114.71 116.23 113.60 115.98 2,110,206 +2.75(+2.43%)
May 07, 2015 112.58 113.31 112.22 113.23 1,413,686 +0.55(+0.49%)
May 06, 2015 113.48 113.53 112.30 112.68 2,190,622 -0.29(-0.25%)
May 05, 2015 115.08 115.08 112.63 112.97 2,017,864 -2.14(-1.86%)
May 04, 2015 114.49 115.44 114.12 115.12 2,073,533 +0.38(+0.33%)
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.