Skip to main content

Genl Dynamics (NY: GD )

282.76 +0.86 (+0.31%)
Streaming Delayed Price Updated: 12:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 17.84 17.92 17.66 17.72 2,467,704 -0.22(-1.23%)
Jun 29, 2004 17.76 17.99 17.65 17.94 2,087,238 +0.18(+1.01%)
Jun 28, 2004 17.97 17.97 17.69 17.76 1,412,598 -0.19(-1.06%)
Jun 25, 2004 17.60 17.97 17.55 17.95 3,488,069 +0.30(+1.69%)
Jun 24, 2004 17.83 17.85 17.63 17.66 2,969,762 -0.22(-1.22%)
Jun 23, 2004 17.58 17.91 17.58 17.87 2,579,770 +0.17(+0.98%)
Jun 22, 2004 17.62 17.72 17.57 17.70 2,366,844 +0.04(+0.24%)
Jun 21, 2004 17.83 17.84 17.64 17.66 1,168,293 -0.13(-0.74%)
Jun 18, 2004 17.61 17.84 17.59 17.79 2,511,690 +0.07(+0.40%)
Jun 17, 2004 17.72 17.74 17.64 17.72 1,599,188 -0.01(-0.03%)
Jun 16, 2004 17.55 17.72 17.54 17.72 1,956,680 +0.19(+1.07%)
Jun 15, 2004 17.49 17.62 17.47 17.54 1,621,041 +0.08(+0.46%)
Jun 14, 2004 17.56 17.66 17.36 17.46 2,084,997 -0.18(-1.00%)
Jun 10, 2004 17.49 17.67 17.38 17.63 2,640,286 +0.09(+0.51%)
Jun 09, 2004 17.42 17.61 17.42 17.54 1,963,124 +0.06(+0.33%)
Jun 08, 2004 17.51 17.58 17.40 17.49 2,496,561 -0.14(-0.81%)
Jun 07, 2004 17.44 17.63 17.36 17.63 2,244,972 +0.24(+1.41%)
Jun 04, 2004 17.25 17.45 17.22 17.38 2,156,439 +0.15(+0.89%)
Jun 03, 2004 17.31 17.31 17.12 17.23 1,944,913 -0.08(-0.46%)
Jun 02, 2004 17.07 17.33 17.05 17.31 1,911,293 +0.24(+1.43%)
Jun 01, 2004 17.01 17.10 16.94 17.07 1,428,567 +0.00(+0.00%)
May 28, 2004 17.02 17.09 16.95 17.07 2,292,320 -0.02(-0.09%)
May 27, 2004 16.93 17.09 16.93 17.08 4,459,686 +0.33(+1.96%)
May 26, 2004 16.86 16.91 16.69 16.75 4,386,282 -0.16(-0.97%)
May 25, 2004 16.71 16.95 16.63 16.92 1,575,935 +0.20(+1.22%)
May 24, 2004 16.75 16.94 16.64 16.72 1,376,456 +0.04(+0.22%)
May 21, 2004 16.73 16.82 16.58 16.68 1,964,245 +0.04(+0.25%)
May 20, 2004 16.70 16.71 16.51 16.64 2,633,842 -0.09(-0.53%)
May 19, 2004 16.93 17.00 16.73 16.73 2,833,321 -0.14(-0.83%)
May 18, 2004 16.86 16.94 16.84 16.86 3,142,064 +0.02(+0.13%)
May 17, 2004 16.79 16.93 16.71 16.84 2,923,254 -0.14(-0.85%)
May 14, 2004 16.71 17.01 16.60 16.99 4,181,480 +0.28(+1.68%)
May 13, 2004 16.49 16.74 16.39 16.71 2,364,602 +0.16(+0.98%)
May 12, 2004 16.26 16.57 16.17 16.55 2,080,234 +0.21(+1.27%)
May 11, 2004 16.45 16.47 16.29 16.34 2,053,058 -0.13(-0.81%)
May 10, 2004 16.59 16.60 16.36 16.47 2,125,901 -0.20(-1.22%)
May 07, 2004 16.67 16.89 16.62 16.68 2,169,046 -0.08(-0.46%)
May 06, 2004 16.79 16.92 16.68 16.75 1,515,419 -0.05(-0.32%)
May 05, 2004 16.79 16.84 16.68 16.81 2,305,487 -0.08(-0.49%)
May 04, 2004 16.84 16.98 16.75 16.89 2,615,071 +0.08(+0.46%)
May 03, 2004 16.70 16.98 16.64 16.81 2,665,781 +0.10(+0.62%)
Apr 30, 2004 16.78 16.80 16.60 16.71 2,317,254 -0.05(-0.32%)
Apr 29, 2004 16.54 16.78 16.49 16.76 2,684,832 +0.17(+1.04%)
Apr 28, 2004 17.01 17.03 16.57 16.59 2,243,291 -0.37(-2.16%)
Apr 27, 2004 16.87 17.06 16.84 16.95 2,176,331 +0.12(+0.74%)
Apr 26, 2004 16.91 16.95 16.72 16.83 1,138,315 -0.09(-0.54%)
Apr 23, 2004 16.90 16.94 16.70 16.92 1,652,420 +0.11(+0.63%)
Apr 22, 2004 16.51 16.95 16.46 16.82 2,297,643 +0.40(+2.46%)
Apr 21, 2004 16.39 16.66 16.30 16.41 2,939,784 +0.17(+1.05%)
Apr 20, 2004 16.20 16.33 16.11 16.24 2,244,411 -0.01(-0.07%)
Apr 19, 2004 16.45 16.50 16.21 16.25 1,730,866 -0.23(-1.41%)
Apr 16, 2004 16.54 16.54 16.37 16.48 1,447,338 +0.05(+0.32%)
Apr 15, 2004 16.58 16.65 16.25 16.43 1,788,301 -0.12(-0.70%)
Apr 14, 2004 16.50 16.66 16.42 16.55 2,410,550 +0.05(+0.31%)
Apr 13, 2004 16.72 16.75 16.46 16.50 2,178,012 -0.18(-1.07%)
Apr 12, 2004 16.50 16.73 16.49 16.67 994,870 +0.18(+1.08%)
Apr 08, 2004 16.71 16.73 16.43 16.50 1,524,384 -0.10(-0.61%)
Apr 07, 2004 16.57 16.68 16.49 16.60 1,858,622 -0.03(-0.18%)
Apr 06, 2004 16.36 16.64 16.28 16.63 3,002,261 +0.21(+1.25%)
Apr 05, 2004 16.15 16.42 16.15 16.42 1,394,387 +0.26(+1.63%)
Apr 02, 2004 16.06 16.24 16.03 16.16 1,505,893 +0.13(+0.79%)
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.