Genl Dynamics (NY: GD )

213.50 -4.28 (-1.97%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 76.70 78.50 76.64 78.15 1,219,400 +1.12(+1.45%)
Jan 30, 2007 77.17 77.50 76.77 77.03 1,141,100 -0.14(-0.18%)
Jan 29, 2007 78.05 78.05 76.99 77.17 1,150,800 -0.88(-1.13%)
Jan 26, 2007 77.52 78.09 76.81 78.05 1,927,700 +0.30(+0.39%)
Jan 25, 2007 79.50 79.95 77.70 77.75 1,980,200 -2.10(-2.63%)
Jan 24, 2007 78.76 79.99 75.67 79.85 5,444,600 -1.04(-1.29%)
Jan 23, 2007 78.77 81.28 78.77 80.89 2,425,900 +2.13(+2.70%)
Jan 22, 2007 79.40 79.56 78.40 78.76 1,792,600 -0.77(-0.97%)
Jan 19, 2007 79.15 80.23 78.85 79.53 1,601,200 +0.67(+0.85%)
Jan 18, 2007 80.90 80.90 78.75 78.86 1,756,700 -1.21(-1.51%)
Jan 17, 2007 79.69 80.10 79.62 80.07 1,336,700 +0.41(+0.51%)
Jan 16, 2007 80.09 80.95 79.60 79.66 2,737,200 -0.43(-0.54%)
Jan 12, 2007 80.20 80.59 79.50 80.09 1,721,100 -0.42(-0.52%)
Jan 11, 2007 79.30 80.71 79.29 80.51 2,029,900 +1.22(+1.54%)
Jan 10, 2007 78.15 79.50 77.88 79.29 1,589,900 +0.98(+1.25%)
Jan 09, 2007 78.00 78.80 77.75 78.31 2,729,600 +0.31(+0.40%)
Jan 08, 2007 76.10 78.03 75.85 78.00 2,984,300 +3.41(+4.57%)
Jan 05, 2007 74.40 74.76 74.03 74.59 1,497,300 +0.17(+0.23%)
Jan 04, 2007 74.13 74.61 73.59 74.42 1,357,700 +0.47(+0.64%)
Jan 03, 2007 75.05 75.57 73.87 73.95 1,785,500 -0.40(-0.54%)
Dec 29, 2006 74.76 75.24 74.25 74.35 550,000 -0.51(-0.68%)
Dec 28, 2006 74.75 75.15 74.35 74.86 834,000 -0.02(-0.03%)
Dec 27, 2006 74.75 75.02 74.40 74.88 721,300 +0.61(+0.82%)
Dec 26, 2006 73.98 74.45 73.80 74.27 824,000 +0.29(+0.39%)
Dec 22, 2006 74.45 74.52 73.60 73.98 786,000 -0.65(-0.87%)
Dec 21, 2006 74.45 74.99 74.27 74.63 1,387,300 +0.19(+0.26%)
Dec 20, 2006 74.49 74.97 74.30 74.44 1,371,400 +0.14(+0.19%)
Dec 19, 2006 72.80 74.52 72.79 74.30 1,660,700 +1.50(+2.06%)
Dec 18, 2006 73.00 73.75 72.53 72.80 1,325,200 +0.28(+0.39%)
Dec 15, 2006 73.34 73.41 72.36 72.52 2,570,800 -0.83(-1.13%)
Dec 14, 2006 73.50 73.92 73.11 73.35 1,726,300 +0.46(+0.63%)
Dec 13, 2006 74.37 74.37 72.73 72.89 1,846,900 -0.90(-1.22%)
Dec 12, 2006 74.62 74.84 73.31 73.79 1,374,100 -0.83(-1.11%)
Dec 11, 2006 74.15 74.93 74.02 74.62 745,500 +0.48(+0.65%)
Dec 08, 2006 74.40 74.73 74.03 74.14 1,281,600 -0.59(-0.79%)
Dec 07, 2006 75.66 75.86 74.68 74.73 1,178,700 -0.67(-0.89%)
Dec 06, 2006 75.97 75.97 75.30 75.40 1,405,800 -0.36(-0.48%)
Dec 05, 2006 75.29 75.92 75.21 75.76 1,022,100 +0.46(+0.61%)
Dec 04, 2006 75.03 75.59 74.93 75.30 1,077,000 +0.49(+0.65%)
Dec 01, 2006 74.35 75.09 74.21 74.81 1,024,200 -0.03(-0.04%)
Nov 30, 2006 74.99 75.00 74.20 74.84 2,134,300 -0.15(-0.20%)
Nov 29, 2006 73.51 75.00 73.14 74.99 1,986,500 +1.45(+1.97%)
Nov 28, 2006 72.20 73.67 72.12 73.54 1,768,700 +0.98(+1.35%)
Nov 27, 2006 73.60 73.74 72.31 72.56 1,667,800 -1.09(-1.48%)
Nov 24, 2006 73.78 73.97 73.50 73.65 548,600 -0.13(-0.18%)
Nov 22, 2006 73.90 74.14 73.48 73.78 1,299,700 +0.00(+0.00%)
Nov 21, 2006 73.13 74.22 73.07 73.78 2,387,900 +0.80(+1.10%)
Nov 20, 2006 73.50 73.54 72.79 72.98 1,701,000 -0.93(-1.26%)
Nov 17, 2006 74.95 75.14 73.75 73.91 1,825,700 -1.03(-1.37%)
Nov 16, 2006 74.20 75.14 73.89 74.94 2,374,400 +1.09(+1.48%)
Nov 15, 2006 72.24 74.14 72.14 73.85 2,408,400 +1.94(+2.70%)
Nov 14, 2006 71.17 72.00 70.59 71.91 1,154,400 +0.61(+0.86%)
Nov 13, 2006 70.30 71.48 70.19 71.30 1,227,400 +0.95(+1.35%)
Nov 10, 2006 70.05 70.35 69.93 70.35 1,237,400 +0.07(+0.10%)
Nov 09, 2006 70.50 70.97 69.29 70.28 2,087,900 -0.21(-0.30%)
Nov 08, 2006 71.99 72.00 70.09 70.49 1,917,700 -1.51(-2.10%)
Nov 07, 2006 71.10 72.29 70.89 72.00 1,263,600 +0.56(+0.78%)
Nov 06, 2006 70.53 71.59 70.53 71.44 688,400 +0.91(+1.29%)
Nov 03, 2006 70.88 71.14 70.17 70.53 1,015,000 -0.40(-0.56%)
Nov 02, 2006 71.07 71.30 70.64 70.93 943,400 -0.62(-0.87%)
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.