Genl Dynamics (NY: GD )

219.82 +3.12 (+1.44%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 74.25 75.41 74.16 75.40 2,152,330 +1.27(+1.71%)
Jan 28, 2011 76.05 76.20 73.85 74.13 2,330,957 -2.07(-2.72%)
Jan 27, 2011 74.60 76.50 74.60 76.20 3,117,288 +1.56(+2.09%)
Jan 26, 2011 74.20 75.19 72.92 74.64 3,572,901 +0.47(+0.63%)
Jan 25, 2011 72.68 74.28 72.58 74.17 2,881,990 +1.43(+1.97%)
Jan 24, 2011 72.46 73.09 72.27 72.74 1,570,343 -0.23(-0.32%)
Jan 21, 2011 73.70 73.86 72.88 72.97 1,884,579 -0.48(-0.65%)
Jan 20, 2011 72.49 73.47 72.47 73.45 2,407,663 +0.78(+1.07%)
Jan 19, 2011 72.16 72.67 71.86 72.67 2,221,017 -0.06(-0.08%)
Jan 18, 2011 72.38 73.04 71.61 72.73 3,287,781 +0.55(+0.76%)
Jan 14, 2011 71.67 72.28 71.22 72.18 1,529,630 +0.40(+0.56%)
Jan 13, 2011 71.85 72.15 71.44 71.78 2,041,233 +0.62(+0.87%)
Jan 12, 2011 71.52 71.90 71.06 71.16 1,187,687 -0.09(-0.13%)
Jan 11, 2011 71.45 71.78 71.02 71.25 1,902,350 +0.07(+0.10%)
Jan 10, 2011 71.75 71.75 70.86 71.18 1,909,907 -0.83(-1.15%)
Jan 07, 2011 71.74 72.30 71.40 72.01 3,318,138 +0.87(+1.23%)
Jan 06, 2011 70.44 71.98 70.20 71.14 2,030,747 +0.53(+0.75%)
Jan 05, 2011 69.96 70.82 69.84 70.61 2,379,871 +0.32(+0.46%)
Jan 04, 2011 70.23 70.42 69.45 70.29 2,362,796 +0.27(+0.39%)
Jan 03, 2011 70.26 70.57 69.87 70.02 2,769,215 -0.94(-1.32%)
Dec 31, 2010 70.60 71.33 70.24 70.96 1,454,874 +0.19(+0.27%)
Dec 30, 2010 70.54 71.11 70.32 70.77 1,385,367 -0.06(-0.08%)
Dec 29, 2010 71.11 71.44 70.77 70.83 1,397,516 -0.19(-0.27%)
Dec 28, 2010 71.11 71.24 70.44 71.02 1,305,712 -0.08(-0.11%)
Dec 27, 2010 70.83 71.33 70.52 71.10 1,074,823 +0.08(+0.11%)
Dec 23, 2010 70.37 71.34 70.31 71.02 1,226,000 +0.49(+0.69%)
Dec 22, 2010 70.51 70.53 70.10 70.53 915,617 +0.34(+0.48%)
Dec 21, 2010 70.18 70.72 70.01 70.19 1,255,814 +0.18(+0.26%)
Dec 20, 2010 70.39 70.47 69.62 70.01 1,714,697 -0.27(-0.38%)
Dec 17, 2010 70.32 70.50 69.73 70.28 2,937,588 -0.14(-0.20%)
Dec 16, 2010 69.76 70.49 69.31 70.42 1,685,519 +1.07(+1.54%)
Dec 15, 2010 69.70 69.98 69.26 69.35 1,685,744 -0.63(-0.90%)
Dec 14, 2010 69.18 70.39 69.18 69.98 2,734,860 +0.58(+0.84%)
Dec 13, 2010 69.71 69.84 68.53 69.40 2,563,985 -0.16(-0.23%)
Dec 10, 2010 68.91 69.73 68.78 69.56 1,982,875 +0.67(+0.97%)
Dec 09, 2010 68.91 69.18 67.96 68.89 2,333,952 +0.42(+0.61%)
Dec 08, 2010 68.72 68.77 67.92 68.47 1,532,614 -0.26(-0.38%)
Dec 07, 2010 68.33 69.13 68.13 68.73 2,380,813 +1.10(+1.63%)
Dec 06, 2010 67.59 67.80 66.96 67.63 1,998,355 +0.05(+0.07%)
Dec 03, 2010 67.56 67.87 67.28 67.58 1,844,351 -0.22(-0.32%)
Dec 02, 2010 67.85 68.40 67.38 67.80 2,093,775 +0.18(+0.27%)
Dec 01, 2010 67.03 67.81 67.03 67.62 1,698,374 +1.53(+2.32%)
Nov 30, 2010 65.82 66.59 65.44 66.09 2,141,858 -0.22(-0.33%)
Nov 29, 2010 66.51 66.52 65.05 66.31 2,452,485 -0.81(-1.21%)
Nov 26, 2010 67.40 67.70 66.84 67.12 555,719 -0.90(-1.32%)
Nov 24, 2010 66.78 68.02 68.02 68.02 1,924,092 +1.54(+2.32%)
Nov 23, 2010 65.63 66.62 65.48 66.48 1,896,585 +0.22(+0.33%)
Nov 22, 2010 66.30 66.60 65.57 66.26 1,482,832 -0.34(-0.51%)
Nov 19, 2010 67.09 67.22 66.24 66.60 1,654,830 -0.45(-0.67%)
Nov 18, 2010 65.92 67.06 65.44 67.05 2,321,890 +1.66(+2.54%)
Nov 17, 2010 65.59 65.73 64.83 65.39 1,722,072 -0.15(-0.23%)
Nov 16, 2010 66.04 66.38 65.08 65.54 2,036,078 -1.01(-1.52%)
Nov 15, 2010 66.59 67.19 66.22 66.55 1,278,139 +0.05(+0.08%)
Nov 12, 2010 67.06 67.18 66.25 66.50 1,752,316 -0.92(-1.36%)
Nov 11, 2010 67.72 68.00 67.08 67.42 1,976,240 -0.79(-1.16%)
Nov 10, 2010 69.06 69.10 67.98 68.21 1,632,067 -0.99(-1.43%)
Nov 09, 2010 69.53 69.61 68.90 69.20 1,713,999 -0.20(-0.29%)
Nov 08, 2010 69.14 69.80 68.96 69.40 1,342,810 -0.26(-0.37%)
Nov 05, 2010 69.10 69.97 68.90 69.66 1,778,236 +0.49(+0.71%)
Nov 04, 2010 68.81 69.30 68.25 69.17 2,283,852 +1.22(+1.80%)
Nov 03, 2010 68.21 68.77 67.27 67.95 2,405,571 -0.04(-0.06%)
Nov 02, 2010 68.54 69.10 67.98 67.99 2,069,654 +0.13(+0.19%)
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.