Skip to main content

Genl Dynamics (NY: GD )

282.49 +0.59 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 55.23 55.89 55.03 55.55 1,987,179 +0.46(+0.84%)
Jun 29, 2011 55.03 55.15 54.76 55.08 2,049,526 +0.47(+0.86%)
Jun 28, 2011 54.41 54.84 54.29 54.62 2,008,334 +0.36(+0.66%)
Jun 27, 2011 53.67 54.42 53.47 54.26 2,220,472 +0.72(+1.34%)
Jun 24, 2011 53.98 54.22 53.37 53.54 3,180,076 -0.45(-0.84%)
Jun 23, 2011 53.67 54.07 53.33 53.99 2,985,787 -0.34(-0.63%)
Jun 22, 2011 54.13 54.84 54.07 54.33 2,489,596 -0.03(-0.05%)
Jun 21, 2011 54.08 54.62 54.08 54.36 2,197,689 +0.47(+0.87%)
Jun 20, 2011 53.90 53.96 53.70 53.90 2,354,680 +0.81(+1.53%)
Jun 17, 2011 53.24 53.74 52.94 53.08 2,258,415 +0.29(+0.55%)
Jun 16, 2011 52.65 53.36 52.47 52.79 2,392,208 +0.32(+0.61%)
Jun 15, 2011 51.83 52.64 51.81 52.47 4,384,745 +0.30(+0.58%)
Jun 14, 2011 52.09 52.45 52.07 52.17 2,206,522 +0.59(+1.15%)
Jun 13, 2011 51.62 51.76 51.27 51.58 2,605,403 +0.20(+0.39%)
Jun 10, 2011 51.97 52.32 51.25 51.38 3,797,088 -0.83(-1.59%)
Jun 09, 2011 52.35 52.54 51.89 52.21 2,088,799 +0.07(+0.13%)
Jun 08, 2011 52.31 52.47 51.87 52.14 2,714,333 -0.19(-0.37%)
Jun 07, 2011 52.62 52.70 52.28 52.33 3,070,251 -0.03(-0.06%)
Jun 06, 2011 52.15 52.67 52.09 52.36 2,889,116 +0.07(+0.14%)
Jun 03, 2011 52.24 52.48 51.87 52.29 3,714,643 -0.26(-0.49%)
May 24, 2011 52.99 53.30 52.44 52.55 3,746,299 -0.33(-0.62%)
May 23, 2011 53.49 53.90 52.87 52.87 3,373,933 -1.21(-2.25%)
May 20, 2011 54.66 54.73 53.96 54.09 2,475,411 -0.63(-1.15%)
May 19, 2011 55.20 55.53 54.63 54.72 2,716,254 -0.09(-0.16%)
May 18, 2011 54.62 55.03 54.27 54.81 1,896,536 +0.37(+0.68%)
May 17, 2011 54.79 55.06 53.96 54.44 2,142,412 -0.55(-1.00%)
May 16, 2011 54.97 55.27 54.56 54.99 1,874,909 -0.10(-0.17%)
May 13, 2011 55.36 55.54 54.61 55.08 2,538,460 -0.33(-0.59%)
May 12, 2011 55.26 55.76 55.05 55.41 1,560,152 +0.05(+0.09%)
May 11, 2011 55.04 55.53 54.93 55.36 2,132,682 +0.19(+0.34%)
May 10, 2011 54.93 55.40 54.64 55.17 2,655,410 -0.06(-0.11%)
May 09, 2011 55.05 55.60 54.85 55.23 1,865,331 +0.10(+0.17%)
May 06, 2011 55.19 55.40 54.76 55.13 3,254,527 +0.56(+1.02%)
May 05, 2011 54.33 55.24 54.10 54.58 3,513,694 -0.01(-0.03%)
May 04, 2011 55.10 55.44 54.54 54.59 3,575,609 -0.44(-0.81%)
May 03, 2011 54.38 55.14 54.19 55.04 2,544,428 +0.53(+0.98%)
May 02, 2011 54.56 54.59 54.48 54.50 3,471,840 +0.57(+1.06%)
Apr 29, 2011 53.15 54.03 53.13 53.93 2,791,097 +0.94(+1.77%)
Apr 28, 2011 53.64 53.73 52.24 52.99 4,829,261 -0.87(-1.61%)
Apr 27, 2011 54.01 54.54 53.52 53.86 2,254,494 +0.06(+0.11%)
Apr 26, 2011 53.74 54.18 53.51 53.80 2,366,259 +0.37(+0.69%)
Apr 25, 2011 53.63 53.70 53.29 53.43 1,275,389 -0.08(-0.15%)
Apr 21, 2011 53.96 53.96 53.44 53.51 1,430,196 -0.09(-0.17%)
Apr 20, 2011 53.20 53.87 52.79 53.60 1,927,291 +0.97(+1.84%)
Apr 19, 2011 52.59 52.90 52.47 52.63 1,948,995 +0.20(+0.38%)
Apr 18, 2011 52.59 52.73 52.19 52.43 2,860,946 -0.81(-1.52%)
Apr 15, 2011 53.19 53.61 52.69 53.24 2,694,739 +0.31(+0.59%)
Apr 14, 2011 52.91 53.18 52.53 52.93 3,127,469 -0.26(-0.49%)
Apr 13, 2011 54.30 54.39 52.57 53.19 4,047,360 -0.82(-1.52%)
Apr 12, 2011 54.42 54.50 53.79 54.01 2,371,364 -0.61(-1.13%)
Apr 11, 2011 55.13 55.37 54.48 54.62 2,755,720 -0.56(-1.02%)
Apr 08, 2011 55.73 55.82 55.01 55.19 2,241,413 -0.33(-0.59%)
Apr 07, 2011 55.30 55.70 55.01 55.51 2,301,755 +0.16(+0.28%)
Apr 06, 2011 55.31 55.46 54.88 55.36 2,730,629 +0.45(+0.82%)
Apr 05, 2011 53.91 55.12 53.74 54.90 4,200,815 +0.91(+1.68%)
Apr 04, 2011 54.98 54.98 53.08 54.00 15,468,879 -2.98(-5.23%)
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.