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, 2013 68.22 68.37 66.12 66.30 5,448,711 -2.13(-3.11%)
Jan 30, 2013 69.33 69.35 68.24 68.43 3,041,324 -0.82(-1.18%)
Jan 29, 2013 69.85 69.91 69.03 69.25 2,953,510 -0.76(-1.09%)
Jan 28, 2013 70.67 70.85 69.93 70.01 2,846,078 -0.95(-1.34%)
Jan 25, 2013 70.75 71.09 70.20 70.96 2,513,785 +0.32(+0.45%)
Jan 24, 2013 71.36 71.45 70.03 70.64 4,237,608 -0.81(-1.13%)
Jan 23, 2013 68.37 71.69 67.20 71.45 8,097,276 +0.74(+1.05%)
Jan 22, 2013 70.47 70.77 70.41 70.71 1,847,339 +0.05(+0.07%)
Jan 18, 2013 70.89 71.15 70.41 70.66 2,283,986 -0.36(-0.51%)
Jan 17, 2013 70.09 71.20 69.61 71.02 2,186,906 +1.22(+1.75%)
Jan 16, 2013 70.61 70.79 69.51 69.80 1,966,892 -0.78(-1.11%)
Jan 15, 2013 70.18 70.76 69.91 70.58 1,487,991 +0.23(+0.33%)
Jan 14, 2013 70.60 70.82 70.14 70.35 2,013,555 -0.39(-0.55%)
Jan 11, 2013 71.93 71.93 70.74 70.74 1,588,017 -0.91(-1.27%)
Jan 10, 2013 71.03 71.65 70.92 71.65 1,176,685 +0.97(+1.37%)
Jan 09, 2013 70.53 70.96 70.21 70.68 1,404,380 +0.27(+0.38%)
Jan 08, 2013 71.50 71.68 70.28 70.41 1,735,000 -1.45(-2.02%)
Jan 07, 2013 70.78 72.01 70.76 71.86 1,941,632 +0.79(+1.11%)
Jan 04, 2013 71.65 71.66 71.00 71.07 2,406,224 -0.42(-0.59%)
Jan 03, 2013 71.12 71.75 70.59 71.49 1,740,763 +0.28(+0.39%)
Jan 02, 2013 70.69 71.21 70.24 71.21 2,021,462 +1.94(+2.80%)
Dec 31, 2012 67.54 69.31 67.14 69.27 1,578,820 +1.39(+2.05%)
Dec 28, 2012 68.42 68.79 67.83 67.88 1,010,072 -1.14(-1.65%)
Dec 27, 2012 69.14 69.47 68.21 69.02 1,057,238 -0.02(-0.03%)
Dec 26, 2012 69.61 70.19 69.00 69.04 1,129,814 -0.43(-0.62%)
Dec 24, 2012 70.59 70.59 68.94 69.47 1,096,883 -0.93(-1.32%)
Dec 21, 2012 69.34 70.43 69.31 70.40 3,460,885 +0.12(+0.17%)
Dec 20, 2012 69.61 70.28 69.17 70.28 1,800,255 +0.76(+1.09%)
Dec 19, 2012 68.94 69.77 68.77 69.52 1,713,385 +0.51(+0.74%)
Dec 18, 2012 68.08 69.05 67.82 69.01 1,714,514 +1.01(+1.49%)
Dec 17, 2012 67.63 68.38 67.50 68.00 1,626,732 +0.51(+0.76%)
Dec 14, 2012 67.66 67.97 67.36 67.49 1,445,152 -0.51(-0.75%)
Dec 13, 2012 68.90 68.99 67.90 68.00 1,861,364 -0.90(-1.31%)
Dec 12, 2012 69.13 69.57 68.79 68.90 1,646,609 -0.07(-0.10%)
Dec 11, 2012 68.50 69.20 68.30 68.97 1,864,912 +0.72(+1.05%)
Dec 10, 2012 67.19 68.30 66.91 68.25 1,713,699 +1.06(+1.58%)
Dec 07, 2012 67.08 67.22 66.40 67.19 1,174,349 +0.49(+0.73%)
Dec 06, 2012 66.80 66.85 65.87 66.70 1,515,894 -0.18(-0.27%)
Dec 05, 2012 66.45 67.15 65.73 66.88 1,745,537 +0.44(+0.66%)
Dec 04, 2012 65.68 66.52 65.58 66.44 1,535,831 -0.06(-0.09%)
Nov 30, 2012 66.50 66.61 66.10 66.50 1,934,982 -0.03(-0.05%)
Nov 29, 2012 66.00 66.61 65.50 66.53 1,946,845 +0.82(+1.25%)
Nov 28, 2012 64.48 65.72 64.41 65.71 1,435,179 +0.75(+1.15%)
Nov 27, 2012 64.97 65.50 64.73 64.96 1,668,763 -0.10(-0.15%)
Nov 26, 2012 65.00 65.19 64.64 65.06 1,392,537 -0.35(-0.54%)
Nov 23, 2012 64.59 65.41 64.34 65.41 553,432 +1.05(+1.63%)
Nov 21, 2012 63.80 64.57 63.59 64.36 1,005,407 +0.61(+0.96%)
Nov 20, 2012 63.83 63.85 63.12 63.75 1,833,084 -0.16(-0.25%)
Nov 19, 2012 62.81 63.91 62.64 63.91 2,273,751 +1.78(+2.86%)
Nov 16, 2012 62.18 62.59 61.70 62.13 2,340,329 -0.01(-0.02%)
Nov 15, 2012 62.10 62.55 61.84 62.14 1,705,499 -0.06(-0.10%)
Nov 14, 2012 63.92 63.94 62.02 62.20 1,957,004 -1.55(-2.43%)
Nov 13, 2012 63.65 64.64 63.60 63.75 1,369,177 -0.43(-0.67%)
Nov 12, 2012 64.48 64.56 63.87 64.18 1,416,725 -0.27(-0.42%)
Nov 09, 2012 64.31 65.16 64.14 64.45 2,200,852 +0.12(+0.19%)
Nov 08, 2012 66.45 66.58 64.14 64.33 3,382,867 -2.26(-3.39%)
Nov 07, 2012 68.07 68.10 65.77 66.59 3,075,170 -2.67(-3.86%)
Nov 06, 2012 68.45 69.95 68.30 69.26 1,635,474 +0.89(+1.30%)
Nov 05, 2012 68.81 68.81 67.97 68.37 1,679,475 -0.44(-0.64%)
Nov 02, 2012 69.74 69.88 68.66 68.81 1,866,852 -0.61(-0.88%)
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.