Genl Dynamics (NY: GD )

302.38 -1.47 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 67.62 68.92 67.55 68.61 2,157,364 -0.60(-0.87%)
Sep 27, 2013 68.91 69.29 68.78 69.22 1,437,816 +0.03(+0.05%)
Sep 26, 2013 68.74 69.35 68.65 69.18 1,047,795 +0.40(+0.58%)
Sep 25, 2013 69.02 69.04 68.66 68.78 1,641,463 -0.15(-0.22%)
Sep 24, 2013 68.87 69.25 68.81 68.93 1,930,141 +0.02(+0.02%)
Sep 23, 2013 69.03 69.47 68.68 68.92 1,643,643 -0.19(-0.27%)
Sep 20, 2013 70.26 70.33 69.07 69.11 2,160,961 -1.18(-1.67%)
Sep 19, 2013 70.07 70.51 69.69 70.28 1,629,126 +0.20(+0.29%)
Sep 18, 2013 69.77 70.38 69.06 70.08 1,682,550 +0.20(+0.28%)
Sep 17, 2013 67.93 69.93 67.93 69.88 1,668,463 +0.84(+1.22%)
Sep 16, 2013 68.83 69.25 68.61 69.04 1,543,719 +0.74(+1.08%)
Sep 13, 2013 68.09 68.42 67.66 68.31 1,176,433 +0.39(+0.58%)
Sep 12, 2013 68.22 68.30 67.73 67.91 1,186,447 -0.21(-0.31%)
Sep 11, 2013 67.66 68.20 67.51 68.13 1,366,662 +0.13(+0.18%)
Sep 10, 2013 67.11 68.02 67.04 68.00 1,717,881 +1.14(+1.71%)
Sep 09, 2013 66.45 67.02 66.45 66.86 1,385,598 +0.56(+0.84%)
Sep 06, 2013 66.72 66.77 65.66 66.30 1,242,208 -0.33(-0.49%)
Sep 05, 2013 66.51 66.68 66.11 66.63 1,068,842 +0.00(+0.00%)
Sep 04, 2013 65.95 66.71 65.87 66.63 2,568,342 +0.50(+0.76%)
Sep 03, 2013 66.10 66.43 65.83 66.13 1,558,907 +0.86(+1.32%)
Aug 30, 2013 65.57 65.62 65.08 65.26 1,503,580 -0.26(-0.39%)
Aug 29, 2013 64.83 65.67 64.64 65.52 1,259,101 +0.57(+0.88%)
Aug 28, 2013 64.97 65.35 64.46 64.95 1,612,320 -0.05(-0.07%)
Aug 27, 2013 65.65 66.13 64.86 65.00 1,633,195 -1.04(-1.58%)
Aug 26, 2013 66.38 66.79 66.04 66.04 1,957,511 -0.29(-0.44%)
Aug 23, 2013 66.22 66.41 66.00 66.33 1,221,424 +0.09(+0.13%)
Aug 22, 2013 65.85 66.39 65.75 66.24 1,303,605 +0.62(+0.94%)
Aug 21, 2013 65.85 66.06 65.49 65.62 1,381,030 -0.31(-0.48%)
Aug 20, 2013 65.96 66.46 65.90 65.94 1,126,163 -0.03(-0.05%)
Aug 19, 2013 65.41 66.28 65.39 65.97 1,648,118 +0.31(+0.48%)
Aug 16, 2013 65.44 66.09 65.39 65.66 1,870,453 -0.05(-0.07%)
Aug 15, 2013 66.20 66.46 65.63 65.70 1,492,443 -1.16(-1.74%)
Aug 14, 2013 67.44 67.45 66.76 66.86 1,763,138 -0.56(-0.83%)
Aug 13, 2013 67.27 67.57 66.86 67.42 1,614,273 +0.18(+0.27%)
Aug 12, 2013 67.91 67.98 67.22 67.24 1,613,474 -0.90(-1.32%)
Aug 09, 2013 68.23 68.42 67.78 68.14 1,706,318 -0.08(-0.11%)
Aug 08, 2013 68.50 68.83 68.09 68.22 1,272,373 +0.00(+0.00%)
Aug 07, 2013 68.44 68.63 68.04 68.22 2,710,288 -0.25(-0.37%)
Aug 06, 2013 68.42 68.87 68.38 68.47 2,082,043 -0.27(-0.40%)
Aug 05, 2013 68.24 68.85 67.85 68.74 1,974,486 +0.16(+0.23%)
Aug 02, 2013 67.95 68.63 67.76 68.59 2,255,106 +0.53(+0.78%)
Aug 01, 2013 67.26 68.18 67.23 68.05 1,951,944 +1.15(+1.72%)
Jul 31, 2013 67.03 67.55 66.69 66.90 3,639,766 -0.24(-0.36%)
Jul 30, 2013 66.77 67.43 66.64 67.15 1,908,750 +0.49(+0.74%)
Jul 29, 2013 66.48 66.89 65.84 66.65 2,582,982 -0.66(-0.98%)
Jul 26, 2013 66.89 67.31 66.68 67.31 1,457,856 +0.05(+0.07%)
Jul 25, 2013 66.95 67.36 66.35 67.26 2,050,345 +0.38(+0.57%)
Jul 24, 2013 66.65 67.89 66.59 66.88 3,822,370 +1.00(+1.52%)
Jul 23, 2013 66.20 66.29 65.70 65.88 1,875,147 -0.16(-0.24%)
Jul 22, 2013 66.06 66.49 65.80 66.03 2,420,423 -0.13(-0.20%)
Jul 19, 2013 65.70 66.38 65.49 66.17 3,771,075 +0.53(+0.81%)
Jul 18, 2013 65.26 65.97 65.14 65.63 1,983,227 +0.67(+1.04%)
Jul 17, 2013 65.09 65.41 64.77 64.96 1,073,442 -0.12(-0.18%)
Jul 16, 2013 65.56 65.76 65.03 65.08 4,016,722 -0.43(-0.66%)
Jul 15, 2013 64.79 65.52 64.72 65.51 1,995,600 +0.75(+1.16%)
Jul 12, 2013 64.50 65.12 64.47 64.75 2,931,102 +0.12(+0.18%)
Jul 11, 2013 63.76 64.85 63.67 64.64 3,564,932 +1.45(+2.30%)
Jul 10, 2013 62.71 63.47 62.65 63.19 2,868,569 +0.58(+0.93%)
Jul 09, 2013 62.88 63.13 62.54 62.61 2,478,506 +0.11(+0.18%)
Jul 08, 2013 62.65 62.83 62.23 62.50 3,634,684 +0.24(+0.38%)
Jul 05, 2013 61.96 62.38 61.63 62.26 1,494,929 +0.85(+1.38%)
Jul 03, 2013 61.08 61.61 60.68 61.41 1,131,357 +0.21(+0.35%)
Jul 02, 2013 61.31 61.72 60.83 61.20 3,653,124 -0.30(-0.48%)
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.