Genl Dynamics (NY: GD )

220.05 +0.23 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 69.63 69.84 68.87 69.16 1,840,402 -0.01(-0.01%)
Jan 30, 2012 69.62 69.82 69.03 69.17 2,327,977 -1.18(-1.68%)
Jan 27, 2012 71.26 71.26 70.25 70.35 1,413,250 -1.16(-1.62%)
Jan 26, 2012 70.58 71.87 70.39 71.51 1,761,265 -0.06(-0.08%)
Jan 25, 2012 70.49 71.76 69.47 71.57 3,543,687 +0.23(+0.32%)
Jan 24, 2012 71.34 71.84 70.94 71.34 1,899,197 -0.40(-0.56%)
Jan 23, 2012 72.35 72.89 71.67 71.74 1,744,784 -0.73(-1.01%)
Jan 20, 2012 72.33 72.66 71.77 72.47 1,986,025 +0.26(+0.36%)
Jan 19, 2012 71.84 72.44 71.55 72.21 1,267,618 +0.59(+0.82%)
Jan 18, 2012 70.98 71.69 70.79 71.62 1,779,527 +0.17(+0.24%)
Jan 17, 2012 71.30 71.83 71.30 71.45 2,438,364 +0.85(+1.20%)
Jan 13, 2012 70.24 70.97 70.01 70.60 3,780,219 -0.34(-0.48%)
Jan 12, 2012 70.27 71.09 70.05 70.94 4,528,498 +0.85(+1.21%)
Jan 11, 2012 69.54 70.19 69.45 70.09 1,282,653 +0.16(+0.23%)
Jan 10, 2012 69.70 70.44 68.99 69.93 2,779,454 +1.56(+2.28%)
Jan 09, 2012 67.83 68.48 67.29 68.37 2,065,095 +0.75(+1.11%)
Jan 06, 2012 67.60 67.76 67.17 67.62 1,788,094 +0.22(+0.33%)
Jan 05, 2012 67.75 67.81 66.76 67.40 1,677,711 -0.72(-1.06%)
Jan 04, 2012 68.57 68.99 67.89 68.12 1,880,756 +1.71(+2.57%)
Dec 30, 2011 66.92 67.29 66.40 66.41 1,008,216 -0.51(-0.76%)
Dec 29, 2011 66.22 67.02 66.01 66.92 1,059,315 +0.97(+1.47%)
Dec 28, 2011 66.58 66.88 65.70 65.95 1,135,425 -0.61(-0.92%)
Dec 27, 2011 66.39 66.79 66.00 66.56 651,210 +0.20(+0.30%)
Dec 23, 2011 66.22 66.57 65.56 66.36 882,990 +1.58(+2.44%)
Dec 21, 2011 64.80 64.98 64.06 64.78 1,508,811 -0.06(-0.09%)
Dec 20, 2011 63.43 65.13 63.42 64.84 1,479,024 +2.38(+3.81%)
Dec 19, 2011 63.05 63.89 62.31 62.46 1,140,644 -0.74(-1.17%)
Dec 16, 2011 63.38 64.39 62.60 63.20 2,748,584 -0.10(-0.16%)
Dec 15, 2011 63.92 64.11 63.15 63.30 1,576,145 +0.09(+0.14%)
Dec 14, 2011 63.39 63.76 63.11 63.21 1,197,372 -0.29(-0.46%)
Dec 13, 2011 64.51 64.95 63.19 63.50 1,404,338 -0.51(-0.80%)
Dec 12, 2011 64.59 64.97 63.55 64.01 1,154,750 -1.06(-1.63%)
Dec 09, 2011 64.63 65.28 64.52 65.07 1,775,328 +0.92(+1.43%)
Dec 08, 2011 65.41 65.77 63.98 64.15 1,694,339 -1.51(-2.30%)
Dec 07, 2011 65.20 66.04 64.70 65.66 1,344,595 -0.20(-0.30%)
Dec 06, 2011 65.71 66.34 65.53 65.86 1,403,451 +0.21(+0.32%)
Dec 05, 2011 66.83 66.88 65.33 65.65 2,105,490 -0.07(-0.11%)
Dec 02, 2011 66.87 67.36 65.63 65.72 2,176,840 -0.78(-1.17%)
Dec 01, 2011 66.07 66.95 65.98 66.50 1,428,154 +0.44(+0.67%)
Nov 30, 2011 65.85 66.38 65.52 66.06 3,282,981 +2.17(+3.40%)
Nov 29, 2011 64.35 64.55 63.75 63.89 1,935,670 -0.17(-0.27%)
Nov 28, 2011 63.90 64.35 63.24 64.06 2,506,811 +2.93(+4.79%)
Nov 25, 2011 60.77 62.15 60.75 61.13 913,012 +0.49(+0.81%)
Nov 23, 2011 62.72 62.75 60.60 60.64 2,923,290 -2.98(-4.68%)
Nov 22, 2011 63.13 63.82 62.15 63.62 3,633,280 +0.55(+0.87%)
Nov 21, 2011 62.84 63.31 61.28 63.07 2,679,145 -0.77(-1.21%)
Nov 18, 2011 64.12 64.12 63.01 63.84 2,046,558 +0.42(+0.66%)
Nov 17, 2011 64.83 64.83 62.89 63.42 1,714,655 -1.60(-2.46%)
Nov 16, 2011 65.36 65.58 64.76 65.02 2,503,944 -0.97(-1.47%)
Nov 15, 2011 65.30 66.35 64.84 65.99 1,408,418 +0.68(+1.04%)
Nov 14, 2011 65.50 66.38 65.12 65.31 1,676,677 -0.41(-0.62%)
Nov 11, 2011 64.30 65.88 64.30 65.72 1,874,666 +2.34(+3.69%)
Nov 10, 2011 63.90 63.97 62.94 63.38 1,822,482 +0.42(+0.67%)
Nov 09, 2011 63.65 63.89 62.72 62.96 1,932,258 -2.17(-3.33%)
Nov 08, 2011 64.69 65.17 63.84 65.13 1,712,414 +0.93(+1.45%)
Nov 07, 2011 63.25 64.28 62.85 64.20 1,341,519 +0.75(+1.18%)
Nov 04, 2011 63.15 63.53 62.47 63.45 1,291,869 -0.18(-0.28%)
Nov 03, 2011 62.47 63.97 62.47 63.63 2,589,122 +1.68(+2.71%)
Nov 02, 2011 62.44 62.62 61.77 61.95 2,760,266 +0.52(+0.85%)
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.