Genl Dynamics (NY: GD )

226.51 +5.25 (+2.37%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 83.31 85.08 82.49 84.53 2,352,101 +0.82(+0.98%)
Jan 30, 2008 82.93 85.52 82.93 83.71 1,594,330 +0.39(+0.47%)
Jan 29, 2008 83.15 83.80 82.84 83.32 1,659,095 +0.45(+0.54%)
Jan 28, 2008 81.08 82.98 81.08 82.87 2,374,371 +1.74(+2.14%)
Jan 25, 2008 84.03 84.03 80.88 81.13 3,175,337 -1.94(-2.34%)
Jan 24, 2008 80.32 83.86 79.81 83.07 3,768,783 +4.02(+5.09%)
Jan 23, 2008 75.00 79.05 75.00 79.05 3,354,763 +0.20(+0.25%)
Jan 22, 2008 78.73 80.17 74.01 78.85 3,367,234 -1.95(-2.41%)
Jan 21, 2008 81.50 83.92 80.36 80.80 0 +0.00(+0.00%)
Jan 18, 2008 81.50 83.92 80.36 80.80 2,635,875 +0.01(+0.01%)
Jan 17, 2008 84.17 85.60 80.39 80.79 3,062,282 -3.18(-3.79%)
Jan 16, 2008 84.76 85.46 83.62 83.97 2,270,743 -1.35(-1.58%)
Jan 15, 2008 85.50 87.18 84.90 85.32 2,071,592 -1.08(-1.25%)
Jan 14, 2008 87.61 87.69 86.15 86.40 2,289,026 -0.16(-0.18%)
Jan 11, 2008 88.19 88.21 86.06 86.56 1,933,005 -2.27(-2.56%)
Jan 10, 2008 88.49 89.88 88.25 88.83 2,214,581 -0.10(-0.11%)
Jan 09, 2008 85.31 89.04 84.85 88.93 2,667,050 +3.30(+3.85%)
Jan 08, 2008 86.16 87.25 85.22 85.63 2,507,078 -0.28(-0.33%)
Jan 07, 2008 86.68 86.70 85.06 85.91 2,181,797 -0.09(-0.10%)
Jan 04, 2008 88.10 88.24 85.86 86.00 1,730,671 -2.50(-2.82%)
Jan 03, 2008 87.89 89.05 87.63 88.50 1,363,295 +1.06(+1.21%)
Jan 02, 2008 88.75 89.43 86.92 87.44 1,030,796 -1.55(-1.74%)
Jan 01, 2008 88.16 89.53 88.16 88.99 0 +0.00(+0.00%)
Dec 31, 2007 88.16 89.53 88.16 88.99 825,483 -0.06(-0.07%)
Dec 28, 2007 90.07 90.10 88.92 89.05 836,894 -0.17(-0.19%)
Dec 27, 2007 90.05 90.64 88.85 89.22 967,560 -1.21(-1.34%)
Dec 26, 2007 90.77 90.81 89.69 90.43 665,068 -0.28(-0.31%)
Dec 24, 2007 88.95 91.18 88.95 90.71 482,839 +1.47(+1.65%)
Dec 21, 2007 89.25 89.56 88.58 89.24 2,189,090 +0.83(+0.94%)
Dec 20, 2007 88.83 89.03 87.87 88.41 1,248,911 +0.29(+0.33%)
Dec 19, 2007 89.06 89.06 87.31 88.12 1,495,531 -0.16(-0.18%)
Dec 18, 2007 89.90 89.90 87.20 88.28 2,665,708 -1.32(-1.47%)
Dec 17, 2007 91.23 91.69 89.42 89.60 1,310,638 -1.84(-2.01%)
Dec 14, 2007 91.94 92.83 91.44 91.44 1,244,700 -1.32(-1.42%)
Dec 13, 2007 91.05 93.05 91.05 92.76 1,433,577 +1.08(+1.18%)
Dec 12, 2007 93.19 93.38 90.95 91.68 1,941,969 +0.39(+0.43%)
Dec 11, 2007 93.96 93.96 91.06 91.29 1,785,258 -2.71(-2.88%)
Dec 10, 2007 93.73 94.50 93.60 94.00 1,433,088 +0.32(+0.34%)
Dec 07, 2007 93.06 94.55 92.77 93.68 1,672,591 +0.61(+0.66%)
Dec 06, 2007 92.40 93.85 92.06 93.07 2,607,646 +0.64(+0.69%)
Dec 05, 2007 90.69 92.64 90.24 92.43 2,376,675 +2.57(+2.86%)
Dec 04, 2007 88.99 90.62 88.91 89.86 1,715,500 +0.85(+0.95%)
Dec 03, 2007 89.11 89.86 88.82 89.01 1,493,732 +0.23(+0.26%)
Nov 30, 2007 90.02 90.02 88.07 88.78 1,921,360 +0.00(+0.00%)
Nov 29, 2007 89.90 89.90 88.48 88.78 1,847,803 -1.24(-1.38%)
Nov 28, 2007 88.72 90.49 88.29 90.02 1,879,346 +1.79(+2.03%)
Nov 27, 2007 87.58 88.59 87.42 88.23 2,161,662 +0.93(+1.07%)
Nov 26, 2007 88.50 89.91 87.12 87.30 1,590,965 -1.20(-1.36%)
Nov 23, 2007 87.19 88.50 87.19 88.50 669,641 +1.71(+1.97%)
Nov 21, 2007 87.56 88.32 86.79 86.79 1,215,810 -1.67(-1.89%)
Nov 20, 2007 88.77 90.30 87.31 88.46 1,871,862 +0.01(+0.01%)
Nov 19, 2007 89.11 89.81 87.32 88.45 1,961,502 -1.30(-1.45%)
Nov 16, 2007 88.78 89.75 88.13 89.75 2,377,775 +1.74(+1.98%)
Nov 15, 2007 88.30 89.11 87.81 88.01 1,716,023 -0.47(-0.53%)
Nov 14, 2007 88.79 89.69 88.29 88.48 2,051,014 +0.14(+0.16%)
Nov 13, 2007 87.31 88.57 86.79 88.34 2,857,581 +1.58(+1.82%)
Nov 12, 2007 88.09 89.15 86.38 86.76 2,010,374 -1.48(-1.68%)
Nov 09, 2007 89.92 90.42 88.05 88.24 2,387,736 -2.70(-2.97%)
Nov 08, 2007 90.90 91.63 89.31 90.94 2,625,724 +0.48(+0.53%)
Nov 07, 2007 93.27 93.27 90.37 90.46 1,992,450 -3.06(-3.27%)
Nov 06, 2007 91.92 93.57 91.46 93.52 2,331,016 +1.67(+1.82%)
Nov 05, 2007 91.00 92.39 89.43 91.85 2,031,138 +1.72(+1.91%)
Nov 02, 2007 90.20 90.60 88.72 90.13 1,552,700 +0.21(+0.23%)
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.