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 30, 2015 132.83 135.11 132.63 133.21 3,479,826 -1.27(-0.94%)
Jan 29, 2015 136.32 136.84 133.04 134.48 3,133,026 -1.92(-1.41%)
Jan 28, 2015 139.00 141.92 136.13 136.40 2,764,641 -0.80(-0.58%)
Jan 27, 2015 138.33 138.75 137.05 137.20 1,590,120 -2.86(-2.04%)
Jan 26, 2015 141.13 141.13 139.51 140.06 1,223,728 -1.26(-0.89%)
Jan 23, 2015 141.16 142.41 140.33 141.32 896,415 +0.11(+0.08%)
Jan 22, 2015 139.42 141.56 138.46 141.21 1,311,172 +2.32(+1.67%)
Jan 21, 2015 138.31 139.34 137.81 138.89 1,197,950 +0.80(+0.58%)
Jan 20, 2015 139.09 139.89 136.61 138.09 1,761,889 -0.98(-0.70%)
Jan 16, 2015 137.49 139.07 139.07 139.07 1,681,500 +1.36(+0.99%)
Jan 15, 2015 137.35 138.48 136.74 137.71 1,482,226 +0.36(+0.26%)
Jan 14, 2015 135.83 137.82 135.40 137.35 1,258,766 -0.44(-0.32%)
Jan 13, 2015 139.51 140.75 136.69 137.79 1,722,098 -0.11(-0.08%)
Jan 12, 2015 139.59 139.60 137.53 137.90 1,386,557 -1.07(-0.77%)
Jan 09, 2015 138.37 139.51 137.38 138.97 3,032,676 +0.51(+0.37%)
Jan 08, 2015 136.13 138.57 135.97 138.46 3,858,422 +3.26(+2.41%)
Jan 07, 2015 135.79 136.67 134.97 135.20 2,067,315 -0.52(-0.38%)
Jan 06, 2015 135.78 136.61 134.18 135.72 2,772,698 +0.16(+0.12%)
Jan 05, 2015 137.96 138.63 135.38 135.56 1,437,105 -2.89(-2.09%)
Jan 02, 2015 138.47 139.05 137.16 138.45 1,112,187 +0.83(+0.60%)
Dec 31, 2014 139.20 137.62 137.62 137.62 1,169,400 -2.01(-1.44%)
Dec 30, 2014 140.62 140.62 139.45 139.63 965,892 -1.04(-0.74%)
Dec 29, 2014 141.00 141.31 140.23 140.67 985,759 -0.72(-0.51%)
Dec 26, 2014 141.93 142.08 141.30 141.39 570,702 -0.15(-0.11%)
Dec 24, 2014 141.60 141.54 141.54 141.54 815,300 +0.23(+0.16%)
Dec 23, 2014 142.14 142.38 141.17 141.31 1,554,328 -0.09(-0.06%)
Dec 22, 2014 140.68 142.01 140.21 141.40 3,254,782 +1.57(+1.12%)
Dec 19, 2014 140.12 140.84 139.75 139.83 4,035,592 +0.01(+0.01%)
Dec 18, 2014 138.72 140.25 138.72 139.82 3,152,746 +2.59(+1.89%)
Dec 17, 2014 136.60 137.87 135.48 137.23 1,954,556 +0.83(+0.61%)
Dec 16, 2014 135.43 138.95 135.05 136.40 2,210,150 +0.79(+0.58%)
Dec 15, 2014 137.67 138.60 135.49 135.61 2,469,115 -1.80(-1.31%)
Dec 12, 2014 141.01 141.29 137.34 137.41 2,988,812 -4.99(-3.50%)
Dec 11, 2014 141.76 143.35 141.67 142.40 1,599,701 +1.26(+0.89%)
Dec 10, 2014 144.66 144.83 140.94 141.14 1,996,508 -3.88(-2.68%)
Dec 09, 2014 143.56 145.65 142.94 145.02 1,850,416 +0.06(+0.04%)
Dec 08, 2014 145.25 145.63 144.30 144.96 2,135,548 -0.19(-0.13%)
Dec 05, 2014 145.00 145.50 144.72 145.15 1,812,500 +0.27(+0.19%)
Dec 04, 2014 145.32 145.32 144.10 144.88 1,365,511 -0.25(-0.17%)
Dec 03, 2014 144.75 145.38 144.33 145.13 1,980,527 +0.91(+0.63%)
Dec 02, 2014 144.09 144.64 143.87 144.22 1,489,363 +0.46(+0.32%)
Dec 01, 2014 145.00 145.20 143.70 143.76 1,823,468 -1.60(-1.10%)
Nov 28, 2014 145.31 146.13 145.03 145.36 840,142 +0.83(+0.57%)
Nov 26, 2014 144.90 144.53 144.53 144.53 1,552,800 -0.07(-0.05%)
Nov 25, 2014 145.40 145.44 144.56 144.60 1,614,582 -0.28(-0.19%)
Nov 24, 2014 145.09 145.92 144.64 144.88 1,631,934 +0.29(+0.20%)
Nov 21, 2014 145.34 145.72 144.27 144.59 1,404,917 +0.84(+0.58%)
Nov 20, 2014 142.76 143.93 141.97 143.75 1,102,985 +0.38(+0.27%)
Nov 19, 2014 143.51 143.64 142.47 143.37 1,069,742 -0.56(-0.39%)
Nov 18, 2014 142.24 144.70 141.93 143.93 1,349,037 +1.88(+1.32%)
Nov 17, 2014 142.21 142.94 141.70 142.05 1,298,568 -0.61(-0.43%)
Nov 14, 2014 142.61 143.42 141.55 142.66 1,768,461 -0.05(-0.04%)
Nov 13, 2014 140.98 143.50 140.89 142.71 1,977,426 +1.41(+1.00%)
Nov 12, 2014 140.88 141.65 140.71 141.30 1,226,781 +0.00(+0.00%)
Nov 11, 2014 141.05 142.12 141.01 141.30 1,276,642 +0.48(+0.34%)
Nov 10, 2014 140.30 141.47 139.92 140.82 1,762,468 +0.68(+0.49%)
Nov 07, 2014 141.50 141.73 139.73 140.14 1,994,816 -1.42(-1.00%)
Nov 06, 2014 142.00 142.57 141.36 141.56 1,490,875 -0.39(-0.27%)
Nov 05, 2014 141.14 142.38 140.27 141.95 1,916,094 +1.16(+0.82%)
Nov 04, 2014 139.65 140.89 139.30 140.79 1,965,177 +1.07(+0.77%)
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.