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, 2005 103.23 103.86 102.66 103.25 2,036,600 +0.02(+0.02%)
Jan 28, 2005 103.77 103.83 101.97 103.23 2,250,200 -0.65(-0.63%)
Jan 27, 2005 102.30 104.90 102.25 103.88 2,900,400 +1.40(+1.37%)
Jan 26, 2005 100.50 103.24 99.70 102.48 4,142,200 +3.71(+3.76%)
Jan 25, 2005 99.25 99.85 98.60 98.77 2,821,200 -0.23(-0.23%)
Jan 24, 2005 100.50 100.60 99.00 99.00 1,920,200 -1.51(-1.50%)
Jan 21, 2005 101.05 101.55 100.39 100.51 2,033,800 -0.39(-0.39%)
Jan 20, 2005 101.01 102.20 100.60 100.90 2,500,000 -0.10(-0.10%)
Jan 19, 2005 101.80 102.22 100.70 101.00 1,546,200 -1.47(-1.43%)
Jan 18, 2005 101.40 102.80 101.00 102.47 2,352,000 +1.05(+1.04%)
Jan 14, 2005 101.79 102.10 101.15 101.42 1,197,600 -0.38(-0.37%)
Jan 13, 2005 101.30 102.18 101.05 101.80 2,061,200 +0.32(+0.32%)
Jan 12, 2005 101.40 102.12 100.52 101.48 2,720,600 -0.03(-0.03%)
Jan 11, 2005 101.40 101.90 100.75 101.51 2,045,800 +0.03(+0.03%)
Jan 10, 2005 99.81 101.70 99.36 101.48 3,232,800 +1.67(+1.67%)
Jan 07, 2005 99.90 100.15 98.75 99.81 1,936,200 +0.36(+0.36%)
Jan 06, 2005 99.95 100.60 99.22 99.45 2,617,400 +0.18(+0.18%)
Jan 05, 2005 100.25 100.50 98.21 99.27 6,563,000 -0.10(-0.10%)
Jan 04, 2005 101.50 101.75 97.59 99.37 7,380,000 -2.65(-2.60%)
Jan 03, 2005 105.38 105.48 101.28 102.02 3,279,800 -2.58(-2.47%)
Dec 31, 2004 105.18 105.27 104.32 104.60 588,000 -0.33(-0.31%)
Dec 30, 2004 105.70 105.75 104.55 104.93 1,066,200 -0.24(-0.23%)
Dec 29, 2004 107.19 107.19 104.97 105.17 1,311,000 -1.71(-1.60%)
Dec 28, 2004 106.08 107.15 105.90 106.88 808,600 +1.28(+1.21%)
Dec 27, 2004 106.65 106.88 105.59 105.60 757,200 -1.04(-0.98%)
Dec 23, 2004 106.98 107.55 106.49 106.64 675,000 -0.36(-0.34%)
Dec 22, 2004 105.40 107.32 105.39 107.00 1,060,000 +1.57(+1.49%)
Dec 21, 2004 106.93 106.96 105.25 105.43 1,350,400 -1.50(-1.40%)
Dec 20, 2004 106.50 107.35 106.27 106.93 964,600 +0.58(+0.55%)
Dec 17, 2004 104.40 106.68 104.34 106.35 2,131,600 +0.99(+0.94%)
Dec 16, 2004 105.80 107.42 105.25 105.36 1,630,600 -0.64(-0.60%)
Dec 15, 2004 107.10 107.25 106.00 106.00 1,085,800 -1.09(-1.02%)
Dec 14, 2004 107.90 108.25 106.65 107.09 1,264,400 -0.60(-0.56%)
Dec 13, 2004 107.15 108.13 106.84 107.69 1,033,000 +1.19(+1.12%)
Dec 10, 2004 106.98 107.65 104.45 106.50 1,844,800 +1.41(+1.34%)
Dec 09, 2004 105.14 105.18 103.50 105.09 1,794,400 -0.05(-0.05%)
Dec 08, 2004 105.65 106.00 104.61 105.14 1,478,600 -0.45(-0.43%)
Dec 07, 2004 108.05 108.05 105.59 105.59 1,923,000 -3.10(-2.85%)
Dec 06, 2004 109.50 109.50 107.90 108.69 1,265,400 -1.14(-1.04%)
Dec 03, 2004 108.43 109.90 107.96 109.83 1,350,800 +1.37(+1.26%)
Dec 02, 2004 108.86 109.35 107.98 108.46 1,175,600 -1.00(-0.91%)
Dec 01, 2004 108.80 109.46 108.04 109.46 1,613,800 +1.10(+1.02%)
Nov 30, 2004 107.60 108.51 107.45 108.36 1,222,200 +0.01(+0.01%)
Nov 29, 2004 108.60 109.98 107.68 108.35 1,454,600 +0.12(+0.11%)
Nov 26, 2004 107.70 108.43 107.70 108.23 249,000 +0.18(+0.17%)
Nov 24, 2004 108.15 108.74 107.18 108.05 849,400 +0.35(+0.32%)
Nov 23, 2004 107.30 108.18 107.24 107.70 1,203,400 -0.05(-0.05%)
Nov 22, 2004 105.65 108.07 105.59 107.75 1,375,800 +1.31(+1.23%)
Nov 19, 2004 107.69 107.85 106.29 106.44 1,008,800 -1.24(-1.15%)
Nov 18, 2004 107.59 108.34 107.05 107.68 953,400 -0.16(-0.15%)
Nov 17, 2004 108.51 109.00 107.51 107.84 1,192,400 +0.03(+0.03%)
Nov 16, 2004 109.11 109.45 107.40 107.81 1,146,200 -0.30(-0.28%)
Nov 15, 2004 107.70 108.52 107.20 108.11 2,138,600 +0.08(+0.07%)
Nov 12, 2004 107.41 108.24 107.15 108.03 1,441,000 -0.31(-0.29%)
Nov 11, 2004 107.88 109.00 107.60 108.34 2,874,400 +1.41(+1.32%)
Nov 10, 2004 106.20 107.76 104.85 106.93 2,973,200 +1.49(+1.41%)
Nov 09, 2004 106.00 107.36 105.24 105.44 2,055,400 -1.82(-1.70%)
Nov 08, 2004 107.00 108.03 106.80 107.26 1,970,600 +0.41(+0.38%)
Nov 05, 2004 106.00 107.16 105.66 106.85 2,017,000 +1.08(+1.02%)
Nov 04, 2004 104.95 105.77 103.80 105.77 1,695,600 +1.50(+1.44%)
Nov 03, 2004 103.00 105.45 102.10 104.27 3,381,800 +3.79(+3.77%)
Nov 02, 2004 102.34 102.60 99.95 100.48 2,227,000 -1.86(-1.82%)
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.