Genl Dynamics (NY: GD )

304.12 -0.61 (-0.20%)
Streaming Delayed Price Updated: 9:53 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 40.93 41.13 40.67 40.89 3,320,929 +0.10(+0.25%)
Sep 29, 2005 40.62 40.84 40.31 40.79 4,173,963 +0.10(+0.25%)
Sep 28, 2005 40.56 41.08 40.56 40.69 3,308,066 +0.12(+0.30%)
Sep 27, 2005 40.84 40.93 40.33 40.57 4,941,636 -0.27(-0.66%)
Sep 26, 2005 41.13 41.31 40.54 40.84 4,872,644 -0.19(-0.46%)
Sep 23, 2005 40.38 41.19 40.09 41.03 8,619,214 +0.69(+1.72%)
Sep 22, 2005 39.34 40.39 39.23 40.33 9,482,772 +0.93(+2.35%)
Sep 21, 2005 39.74 39.78 39.08 39.41 6,047,832 -0.25(-0.62%)
Sep 20, 2005 39.77 40.05 39.65 39.65 3,307,481 -0.04(-0.11%)
Sep 19, 2005 40.05 40.05 39.41 39.70 4,182,733 -0.36(-0.90%)
Sep 16, 2005 39.88 40.06 39.61 40.06 5,851,383 +0.31(+0.77%)
Sep 15, 2005 39.95 40.02 39.62 39.75 4,007,332 -0.11(-0.27%)
Sep 14, 2005 39.67 39.91 39.37 39.86 4,693,151 +0.17(+0.44%)
Sep 13, 2005 39.97 39.99 39.64 39.68 2,918,091 -0.27(-0.68%)
Sep 12, 2005 39.71 39.99 39.59 39.95 3,264,800 +0.15(+0.39%)
Sep 09, 2005 39.42 39.80 39.27 39.80 3,742,476 +0.38(+0.96%)
Sep 08, 2005 39.46 39.68 39.25 39.42 2,970,126 -0.07(-0.18%)
Sep 07, 2005 39.41 39.56 39.31 39.49 2,402,996 +0.05(+0.14%)
Sep 06, 2005 39.25 39.70 39.15 39.44 3,143,773 +0.39(+1.01%)
Sep 02, 2005 39.32 39.32 38.85 39.04 3,404,536 -0.24(-0.60%)
Sep 01, 2005 39.22 39.70 39.18 39.28 3,732,537 +0.08(+0.21%)
Aug 31, 2005 39.01 39.23 38.53 39.20 3,823,745 +0.14(+0.35%)
Aug 30, 2005 39.24 39.25 38.74 39.06 2,598,860 -0.24(-0.60%)
Aug 29, 2005 39.05 39.36 38.95 39.30 3,576,430 +0.01(+0.03%)
Aug 26, 2005 39.39 39.52 39.26 39.29 3,574,676 -0.10(-0.26%)
Aug 25, 2005 39.63 39.67 39.27 39.39 3,613,849 -0.24(-0.60%)
Aug 24, 2005 39.34 39.80 39.27 39.63 5,942,592 -0.10(-0.24%)
Aug 23, 2005 39.84 39.92 39.61 39.72 3,716,751 -0.12(-0.29%)
Aug 22, 2005 39.61 39.95 39.58 39.84 3,668,808 +0.29(+0.74%)
Aug 19, 2005 39.61 39.68 39.41 39.55 3,111,032 +0.25(+0.64%)
Aug 18, 2005 39.33 39.57 39.22 39.29 3,433,770 -0.03(-0.09%)
Aug 17, 2005 39.15 39.39 38.96 39.33 2,561,441 +0.24(+0.61%)
Aug 16, 2005 39.43 39.51 39.09 39.09 3,264,216 -0.30(-0.77%)
Aug 15, 2005 38.89 39.47 38.81 39.39 2,854,946 +0.54(+1.38%)
Aug 12, 2005 39.17 39.30 38.73 38.86 2,100,721 -0.35(-0.89%)
Aug 11, 2005 38.78 39.22 38.77 39.20 2,590,090 +0.38(+0.97%)
Aug 10, 2005 39.24 39.51 38.65 38.83 3,451,310 -0.33(-0.83%)
Aug 09, 2005 39.17 39.50 39.09 39.15 2,322,896 -0.17(-0.43%)
Aug 08, 2005 39.41 39.64 39.18 39.32 2,183,744 -0.02(-0.05%)
Aug 05, 2005 39.36 39.46 39.17 39.35 2,712,871 -0.02(-0.04%)
Aug 04, 2005 39.47 39.51 39.15 39.36 2,386,040 -0.12(-0.30%)
Aug 03, 2005 39.38 39.52 39.22 39.48 2,327,573 +0.09(+0.22%)
Aug 02, 2005 39.22 39.41 39.17 39.40 3,263,631 +0.20(+0.51%)
Aug 01, 2005 39.38 39.53 39.18 39.20 4,543,475 -0.21(-0.52%)
Jul 29, 2005 39.58 39.61 39.23 39.40 5,337,458 -0.28(-0.71%)
Jul 28, 2005 39.34 39.74 39.34 39.68 2,287,816 +0.26(+0.67%)
Jul 27, 2005 39.73 39.77 39.27 39.42 6,994,999 -0.31(-0.78%)
Jul 26, 2005 40.11 40.19 39.73 39.73 5,785,315 -0.39(-0.98%)
Jul 25, 2005 39.94 40.23 39.86 40.13 4,570,370 +0.18(+0.45%)
Jul 22, 2005 39.51 39.94 39.44 39.94 7,081,530 +0.43(+1.10%)
Jul 21, 2005 39.42 39.71 39.19 39.51 8,031,035 +0.09(+0.22%)
Jul 20, 2005 38.14 39.66 37.83 39.42 8,155,570 +1.60(+4.23%)
Jul 19, 2005 38.06 38.33 37.71 37.82 5,166,149 -0.16(-0.43%)
Jul 18, 2005 37.94 38.07 37.83 37.99 4,023,118 -0.43(-1.12%)
Jul 15, 2005 38.32 38.42 38.16 38.42 2,578,397 +0.11(+0.28%)
Jul 14, 2005 38.31 38.45 38.14 38.31 5,236,310 +0.34(+0.88%)
Jul 13, 2005 37.50 37.99 37.50 37.98 4,874,398 +0.48(+1.28%)
Jul 12, 2005 37.46 37.54 37.28 37.50 2,207,716 +0.04(+0.11%)
Jul 11, 2005 37.54 37.61 37.18 37.46 4,057,613 +0.16(+0.42%)
Jul 08, 2005 37.10 37.44 36.95 37.30 6,233,758 +0.18(+0.50%)
Jul 07, 2005 37.01 37.16 36.71 37.11 6,910,806 -0.21(-0.55%)
Jul 06, 2005 37.73 37.88 37.11 37.32 4,748,694 -0.52(-1.38%)
Jul 05, 2005 37.39 38.00 37.35 37.84 5,046,876 +0.23(+0.62%)
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.