Genl Dynamics (NY: GD )

221.26 +1.21 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 32.85 33.41 32.83 33.07 1,681,900 +0.02(+0.06%)
Jan 30, 2003 33.17 33.30 32.69 33.05 2,284,000 -0.15(-0.45%)
Jan 29, 2003 33.35 33.50 33.13 33.20 2,027,500 -0.24(-0.73%)
Jan 28, 2003 33.05 33.46 32.77 33.45 2,681,700 +0.77(+2.36%)
Jan 27, 2003 32.67 33.20 32.50 32.67 3,396,700 -0.08(-0.23%)
Jan 24, 2003 32.55 32.95 32.18 32.75 4,164,200 +0.12(+0.38%)
Jan 23, 2003 32.42 32.85 31.68 32.62 5,093,000 +0.20(+0.62%)
Jan 22, 2003 34.99 35.01 32.10 32.42 16,269,200 -4.58(-12.38%)
Jan 21, 2003 37.36 37.65 36.95 37.01 1,564,000 -0.07(-0.19%)
Jan 17, 2003 38.61 38.80 36.75 37.08 3,671,100 -1.46(-3.80%)
Jan 16, 2003 38.58 38.97 38.47 38.54 1,160,600 -0.02(-0.04%)
Jan 15, 2003 39.12 39.12 38.50 38.55 1,267,500 -0.72(-1.83%)
Jan 14, 2003 39.31 39.40 38.95 39.27 1,367,200 +0.02(+0.06%)
Jan 13, 2003 39.75 39.75 39.20 39.25 1,083,500 -0.46(-1.16%)
Jan 10, 2003 39.80 39.80 39.40 39.71 1,050,700 -0.14(-0.35%)
Jan 09, 2003 39.90 39.92 39.25 39.85 1,271,800 +0.16(+0.39%)
Jan 08, 2003 40.05 40.27 39.55 39.70 1,078,600 -0.23(-0.58%)
Jan 07, 2003 40.58 40.59 39.64 39.92 1,329,100 -0.66(-1.63%)
Jan 06, 2003 40.67 40.80 40.52 40.59 973,400 -0.02(-0.04%)
Jan 03, 2003 40.65 40.90 40.25 40.60 725,800 +0.15(+0.37%)
Jan 02, 2003 39.69 40.54 39.69 40.45 1,313,600 +0.77(+1.93%)
Dec 31, 2002 39.62 39.92 39.07 39.69 820,900 +0.20(+0.49%)
Dec 30, 2002 39.80 39.90 39.25 39.49 990,300 -0.06(-0.15%)
Dec 27, 2002 39.48 39.99 39.45 39.55 704,700 +0.17(+0.43%)
Dec 26, 2002 39.52 39.76 39.26 39.38 770,100 -0.03(-0.08%)
Dec 24, 2002 39.62 39.74 39.35 39.41 790,100 -0.04(-0.09%)
Dec 23, 2002 39.70 39.71 39.00 39.45 1,564,000 +0.01(+0.03%)
Dec 20, 2002 39.95 40.05 39.02 39.44 2,307,900 -0.49(-1.23%)
Dec 19, 2002 39.12 39.97 39.12 39.92 2,321,200 +0.86(+2.20%)
Dec 18, 2002 38.78 39.49 38.31 39.06 1,588,500 +0.28(+0.73%)
Dec 17, 2002 39.20 39.62 38.60 38.78 1,144,500 -0.46(-1.18%)
Dec 16, 2002 38.78 39.33 38.43 39.24 1,707,800 +0.47(+1.21%)
Dec 13, 2002 39.96 39.96 38.60 38.77 1,935,700 -1.18(-2.95%)
Dec 12, 2002 40.42 40.50 39.76 39.95 644,800 -0.42(-1.04%)
Dec 11, 2002 40.18 41.11 40.05 40.38 1,030,500 +0.20(+0.49%)
Dec 10, 2002 40.17 40.45 39.42 40.18 804,500 +0.13(+0.32%)
Dec 09, 2002 40.71 40.89 39.98 40.05 837,600 -0.66(-1.62%)
Dec 06, 2002 40.48 41.12 40.30 40.71 1,321,900 +0.02(+0.05%)
Dec 05, 2002 41.45 41.45 40.53 40.69 626,900 -0.76(-1.82%)
Dec 04, 2002 41.08 41.55 41.05 41.45 1,022,300 +0.45(+1.09%)
Dec 03, 2002 41.38 41.98 40.76 41.00 1,771,200 -0.38(-0.91%)
Dec 02, 2002 40.74 41.44 40.18 41.38 1,104,600 +0.65(+1.60%)
Nov 29, 2002 41.30 41.38 40.65 40.73 397,600 -0.34(-0.83%)
Nov 27, 2002 40.50 41.08 40.23 41.06 1,096,000 +1.05(+2.62%)
Nov 26, 2002 40.75 40.87 39.95 40.02 1,238,000 -1.09(-2.64%)
Nov 25, 2002 41.52 41.63 40.42 41.10 649,300 -0.30(-0.72%)
Nov 22, 2002 41.52 42.29 40.92 41.40 935,500 -0.38(-0.92%)
Nov 21, 2002 40.95 42.10 40.75 41.78 1,957,500 +1.57(+3.90%)
Nov 20, 2002 40.23 40.70 39.95 40.22 1,079,400 -0.13(-0.33%)
Nov 19, 2002 39.57 40.78 39.57 40.35 1,646,400 +0.78(+1.97%)
Nov 18, 2002 39.40 39.80 38.45 39.57 1,998,600 +0.17(+0.43%)
Nov 15, 2002 38.85 39.73 38.85 39.40 2,159,800 +0.55(+1.42%)
Nov 14, 2002 39.49 39.88 38.63 38.85 2,233,500 -0.64(-1.63%)
Nov 13, 2002 40.15 40.38 38.88 39.49 2,049,700 -0.54(-1.34%)
Nov 12, 2002 39.96 40.83 39.88 40.03 957,400 +0.18(+0.45%)
Nov 11, 2002 40.70 40.90 39.49 39.85 921,200 -0.95(-2.33%)
Nov 08, 2002 40.66 41.53 40.51 40.80 1,301,200 +0.04(+0.10%)
Nov 07, 2002 41.02 41.47 40.45 40.76 1,272,100 -0.27(-0.65%)
Nov 06, 2002 39.98 41.05 39.98 41.02 2,408,500 +1.66(+4.22%)
Nov 05, 2002 39.25 39.66 39.10 39.37 2,050,700 +0.62(+1.59%)
Nov 04, 2002 39.85 39.86 38.66 38.75 1,743,800 -0.90(-2.27%)
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.