Genl Dynamics (NY: GD )

223.50 +1.17 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 67.41 67.73 66.72 66.85 2,268,381 -0.75(-1.11%)
Jan 28, 2010 67.61 68.25 67.04 67.60 1,838,998 +0.37(+0.55%)
Jan 27, 2010 68.75 68.75 65.92 67.23 3,839,445 -1.49(-2.17%)
Jan 26, 2010 67.57 69.40 67.43 68.72 2,618,303 +0.86(+1.27%)
Jan 25, 2010 68.68 69.04 67.85 67.86 1,781,036 +0.84(+1.25%)
Jan 22, 2010 68.10 68.71 66.94 67.02 1,868,251 -1.12(-1.64%)
Jan 21, 2010 69.27 69.72 67.73 68.14 1,984,466 -1.22(-1.76%)
Jan 20, 2010 70.12 70.29 68.35 69.36 2,193,423 -1.33(-1.88%)
Jan 19, 2010 70.49 70.83 70.02 70.69 1,498,674 +0.08(+0.11%)
Jan 15, 2010 71.08 70.61 70.61 70.61 1,829,400 -0.49(-0.69%)
Jan 14, 2010 70.87 71.24 70.31 71.10 2,332,511 +0.03(+0.04%)
Jan 13, 2010 70.17 71.49 69.96 71.07 1,797,711 +0.77(+1.10%)
Jan 12, 2010 70.27 70.65 69.85 70.30 1,677,157 -0.43(-0.61%)
Jan 11, 2010 69.83 70.75 69.66 70.73 1,508,302 +1.29(+1.86%)
Jan 08, 2010 69.43 69.70 68.91 69.44 1,582,296 +0.00(+0.00%)
Jan 07, 2010 69.09 69.50 68.73 69.44 1,262,272 +0.20(+0.29%)
Jan 06, 2010 69.03 69.36 68.75 69.24 1,149,632 -0.06(-0.09%)
Jan 05, 2010 69.29 69.78 68.81 69.30 1,535,340 +0.11(+0.16%)
Jan 04, 2010 68.51 69.19 68.17 69.19 1,198,496 +1.02(+1.50%)
Dec 31, 2009 68.89 68.17 68.17 68.17 1,215,100 -0.53(-0.77%)
Dec 30, 2009 68.53 68.93 68.31 68.70 827,070 +0.15(+0.22%)
Dec 29, 2009 68.88 69.11 68.52 68.55 919,197 -0.02(-0.03%)
Dec 28, 2009 68.51 68.94 68.27 68.57 715,622 +0.23(+0.34%)
Dec 24, 2009 68.15 68.47 68.03 68.34 446,825 +0.14(+0.21%)
Dec 23, 2009 68.40 68.65 67.76 68.20 1,143,446 +0.00(+0.00%)
Dec 22, 2009 68.59 68.95 68.03 68.20 1,328,787 -0.39(-0.57%)
Dec 21, 2009 68.51 69.07 68.39 68.59 1,106,711 +0.35(+0.51%)
Dec 18, 2009 68.78 68.93 67.75 68.24 2,328,012 -0.27(-0.39%)
Dec 17, 2009 69.05 69.32 68.40 68.51 1,242,074 -1.12(-1.61%)
Dec 16, 2009 69.82 70.04 68.85 69.63 2,097,332 -0.04(-0.06%)
Dec 15, 2009 70.40 70.58 69.48 69.67 2,158,582 -0.99(-1.40%)
Dec 14, 2009 70.34 70.84 70.10 70.66 2,569,520 +1.65(+2.39%)
Dec 11, 2009 68.05 69.17 68.01 69.01 1,508,313 +1.00(+1.47%)
Dec 10, 2009 68.02 68.68 67.86 68.01 1,070,462 +0.11(+0.16%)
Dec 09, 2009 67.96 67.96 66.94 67.90 1,860,270 +0.08(+0.12%)
Dec 08, 2009 67.61 68.15 66.83 67.82 1,959,352 -0.06(-0.09%)
Dec 07, 2009 67.55 68.21 67.49 67.88 1,107,533 +0.34(+0.50%)
Dec 04, 2009 67.16 68.43 66.76 67.54 1,717,487 +0.76(+1.14%)
Dec 03, 2009 67.36 67.73 66.68 66.78 1,399,604 -0.31(-0.46%)
Dec 02, 2009 67.29 67.73 66.84 67.09 1,893,161 -0.05(-0.07%)
Dec 01, 2009 66.49 67.46 66.23 67.14 1,850,279 +1.24(+1.88%)
Nov 30, 2009 67.25 67.25 65.46 65.90 2,846,964 -1.18(-1.76%)
Nov 27, 2009 66.95 67.54 66.19 67.08 1,064,671 -1.05(-1.54%)
Nov 25, 2009 67.45 68.30 66.88 68.13 1,584,598 +0.81(+1.20%)
Nov 24, 2009 67.42 67.52 66.75 67.32 1,314,855 -0.20(-0.30%)
Nov 23, 2009 66.87 67.70 66.77 67.52 1,171,224 +1.05(+1.58%)
Nov 20, 2009 66.23 66.70 65.96 66.47 1,860,116 +0.09(+0.14%)
Nov 19, 2009 67.15 67.15 65.84 66.38 1,667,661 -0.96(-1.43%)
Nov 18, 2009 67.92 68.06 67.10 67.34 1,481,274 -0.60(-0.88%)
Nov 17, 2009 68.26 68.26 67.59 67.94 1,040,111 -0.27(-0.40%)
Nov 16, 2009 67.86 68.74 67.64 68.21 2,088,157 +0.53(+0.78%)
Nov 13, 2009 66.92 68.00 66.61 67.68 1,257,184 +0.96(+1.44%)
Nov 12, 2009 66.83 67.72 66.54 66.72 1,202,482 -0.25(-0.37%)
Nov 11, 2009 66.90 67.52 66.80 66.97 1,637,298 +0.41(+0.62%)
Nov 10, 2009 67.04 67.59 66.38 66.56 1,868,626 -0.75(-1.11%)
Nov 09, 2009 65.90 67.41 65.82 67.31 1,702,238 +1.73(+2.64%)
Nov 06, 2009 65.25 65.82 64.77 65.58 1,677,765 +0.19(+0.29%)
Nov 05, 2009 64.06 65.92 64.06 65.39 2,113,914 +1.54(+2.41%)
Nov 04, 2009 64.13 65.16 63.36 63.85 3,385,912 +1.30(+2.08%)
Nov 03, 2009 62.98 63.17 62.19 62.55 2,253,968 -0.47(-0.75%)
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.