Genl Dynamics (NY: GD )

223.86 +2.61 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 58.50 58.88 56.18 56.73 0 -1.51(-2.59%)
Jan 29, 2009 58.84 59.14 57.11 58.24 5,189,010 -1.77(-2.95%)
Jan 28, 2009 59.32 61.38 58.56 60.01 5,319,138 +4.29(+7.70%)
Jan 27, 2009 54.99 56.53 54.80 55.72 2,636,382 +1.12(+2.05%)
Jan 26, 2009 52.97 54.84 52.79 54.60 3,338,569 +1.28(+2.40%)
Jan 23, 2009 52.93 53.98 51.95 53.32 2,162,635 -0.56(-1.04%)
Jan 22, 2009 53.55 54.37 52.68 53.88 2,827,222 -0.13(-0.24%)
Jan 21, 2009 52.64 54.21 51.92 54.01 2,481,804 +1.81(+3.47%)
Jan 20, 2009 54.25 54.73 52.06 52.20 4,021,679 -2.39(-4.38%)
Jan 16, 2009 53.65 54.99 53.21 54.59 2,954,312 +1.53(+2.88%)
Jan 15, 2009 54.61 55.18 51.49 53.06 3,953,114 -1.41(-2.59%)
Jan 14, 2009 54.48 55.31 53.89 54.47 4,076,158 -0.63(-1.14%)
Jan 13, 2009 57.61 57.61 54.75 55.10 4,161,135 -2.58(-4.47%)
Jan 12, 2009 57.92 58.41 57.28 57.68 1,806,869 -0.24(-0.41%)
Jan 09, 2009 57.72 58.95 57.33 57.92 1,761,318 -1.29(-2.18%)
Jan 08, 2009 58.47 59.27 57.65 59.21 1,929,373 +0.38(+0.65%)
Jan 07, 2009 60.67 60.67 58.36 58.83 1,751,122 -2.40(-3.92%)
Jan 06, 2009 61.46 61.46 59.74 61.23 2,256,592 +1.49(+2.49%)
Jan 05, 2009 59.38 60.18 58.89 59.74 1,467,122 -0.02(-0.03%)
Jan 02, 2009 57.76 59.87 57.19 59.76 0 +2.17(+3.77%)
Jan 01, 2009 56.63 58.21 56.41 57.59 0 +0.00(+0.00%)
Dec 31, 2008 56.63 58.21 56.41 57.59 1,626,636 +1.18(+2.09%)
Dec 30, 2008 54.91 56.52 54.80 56.41 1,364,260 +1.88(+3.45%)
Dec 29, 2008 55.94 56.07 53.96 54.53 1,830,124 -1.38(-2.47%)
Dec 26, 2008 55.51 56.03 55.28 55.91 707,072 +0.65(+1.18%)
Dec 24, 2008 54.69 55.47 54.69 55.26 511,956 +0.53(+0.97%)
Dec 23, 2008 55.29 56.69 54.53 54.73 1,762,860 -0.75(-1.35%)
Dec 22, 2008 56.00 56.31 54.26 55.48 2,353,175 -0.38(-0.68%)
Dec 19, 2008 56.41 57.88 55.47 55.86 3,693,365 -0.01(-0.02%)
Dec 18, 2008 56.42 57.69 55.54 55.87 3,111,235 +0.38(+0.68%)
Dec 17, 2008 56.68 56.68 54.65 55.49 2,002,160 -0.85(-1.51%)
Dec 16, 2008 53.39 56.40 53.06 56.34 2,450,638 +3.23(+6.08%)
Dec 15, 2008 53.78 53.78 52.34 53.11 2,717,932 -0.17(-0.32%)
Dec 12, 2008 53.07 53.58 52.19 53.28 2,875,544 -0.53(-0.98%)
Dec 11, 2008 53.89 55.05 53.22 53.81 2,478,394 -0.48(-0.88%)
Dec 10, 2008 55.15 55.52 53.73 54.29 2,772,759 +0.04(+0.07%)
Dec 09, 2008 54.47 55.11 53.20 54.25 2,707,759 +0.02(+0.04%)
Dec 08, 2008 51.71 54.99 51.71 54.23 3,716,195 +2.73(+5.30%)
Dec 05, 2008 49.16 51.65 48.16 51.50 3,008,587 +1.55(+3.10%)
Dec 04, 2008 51.22 52.74 49.23 49.95 3,253,546 -1.70(-3.29%)
Dec 03, 2008 50.36 51.79 49.04 51.65 3,466,700 +1.54(+3.07%)
Dec 02, 2008 48.92 50.89 48.52 50.11 3,036,123 +1.57(+3.23%)
Dec 01, 2008 50.52 50.74 48.43 48.54 3,237,870 -3.13(-6.06%)
Nov 28, 2008 49.62 51.67 49.59 51.67 1,057,211 +1.49(+2.97%)
Nov 26, 2008 49.03 50.30 47.81 50.18 3,337,980 +0.57(+1.15%)
Nov 25, 2008 50.94 52.14 48.60 49.61 4,567,445 -0.60(-1.19%)
Nov 24, 2008 52.70 52.99 50.00 50.21 4,720,302 -1.74(-3.35%)
Nov 21, 2008 49.86 52.29 48.36 51.95 4,750,067 +3.15(+6.45%)
Nov 20, 2008 48.67 51.90 48.04 48.80 5,713,827 -0.45(-0.91%)
Nov 19, 2008 53.24 54.61 49.13 49.25 4,604,774 -3.99(-7.49%)
Nov 18, 2008 53.67 54.00 51.54 53.24 4,442,915 -0.27(-0.50%)
Nov 17, 2008 55.54 55.80 53.04 53.51 3,585,510 -2.00(-3.60%)
Nov 14, 2008 55.30 58.75 55.05 55.51 0 -0.69(-1.23%)
Nov 13, 2008 57.77 59.21 52.33 56.20 7,874,423 -1.35(-2.35%)
Nov 12, 2008 58.33 58.85 57.02 57.55 4,072,215 -1.74(-2.93%)
Nov 11, 2008 60.29 60.67 58.36 59.29 2,500,187 -1.64(-2.69%)
Nov 10, 2008 62.42 63.41 60.20 60.93 2,092,214 -0.50(-0.81%)
Nov 07, 2008 60.73 62.29 60.14 61.43 3,006,730 +1.00(+1.65%)
Nov 06, 2008 62.35 62.61 60.01 60.43 4,969,600 -1.68(-2.70%)
Nov 05, 2008 62.79 63.67 61.74 62.11 3,462,672 -1.66(-2.60%)
Nov 04, 2008 62.42 63.86 61.83 63.77 2,575,269 +2.75(+4.51%)
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.