Skip to main content

Genl Dynamics (NY: GD )

302.70 -1.15 (-0.38%)
Streaming Delayed Price Updated: 3:44 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 43.43 43.58 43.13 43.54 2,332,397 +0.25(+0.57%)
May 30, 2006 43.03 43.56 42.64 43.29 2,176,290 +0.40(+0.93%)
May 26, 2006 43.27 43.27 42.77 42.90 1,138,792 +0.02(+0.05%)
May 25, 2006 42.98 43.39 42.64 42.88 1,919,765 +0.23(+0.55%)
May 24, 2006 43.10 43.10 42.20 42.64 2,973,342 -0.46(-1.06%)
May 23, 2006 44.33 44.50 42.99 43.10 2,827,174 -1.40(-3.15%)
May 22, 2006 44.11 44.78 43.61 44.50 2,716,525 +0.40(+0.90%)
May 19, 2006 43.14 44.37 43.07 44.11 3,565,175 +1.02(+2.37%)
May 18, 2006 43.08 43.34 42.84 43.09 2,588,190 +0.01(+0.02%)
May 17, 2006 43.79 44.06 42.81 43.08 3,209,256 -1.16(-2.63%)
May 16, 2006 44.94 44.94 44.04 44.24 2,214,293 -0.70(-1.55%)
May 15, 2006 44.13 45.08 43.34 44.94 2,598,422 +0.34(+0.75%)
May 12, 2006 45.62 45.62 44.48 44.61 1,689,698 -1.01(-2.20%)
May 11, 2006 45.70 46.18 45.37 45.61 1,319,455 -0.27(-0.58%)
May 10, 2006 46.01 46.52 45.74 45.88 2,869,124 -0.56(-1.21%)
May 09, 2006 46.15 46.44 45.93 46.44 1,335,241 +0.06(+0.13%)
May 08, 2006 47.10 47.35 46.14 46.38 1,776,667 -0.59(-1.25%)
May 05, 2006 47.04 47.31 46.86 46.97 1,558,439 +0.42(+0.91%)
May 04, 2006 45.77 46.73 45.75 46.54 1,720,685 +0.76(+1.66%)
May 03, 2006 45.84 46.18 45.58 45.78 1,917,573 -0.19(-0.42%)
May 02, 2006 45.70 46.02 45.36 45.97 2,437,491 +0.60(+1.33%)
May 01, 2006 44.98 45.75 44.93 45.37 2,259,898 +0.48(+1.07%)
Apr 28, 2006 46.28 46.45 44.76 44.89 3,469,873 -1.82(-3.90%)
Apr 27, 2006 46.54 47.21 46.36 46.71 2,030,999 +0.17(+0.37%)
Apr 26, 2006 46.91 47.03 46.10 46.54 2,010,828 -0.19(-0.41%)
Apr 25, 2006 46.70 46.91 46.26 46.73 2,002,935 -0.15(-0.32%)
Apr 24, 2006 46.71 47.08 46.69 46.88 2,597,691 +0.44(+0.96%)
Apr 21, 2006 46.65 46.90 46.43 46.44 2,228,764 -0.31(-0.66%)
Apr 20, 2006 46.87 47.22 46.46 46.75 3,481,859 -0.74(-1.56%)
Apr 19, 2006 46.86 47.63 45.91 47.49 4,284,466 +2.03(+4.45%)
Apr 18, 2006 44.16 45.60 44.09 45.46 2,668,582 +1.51(+3.42%)
Apr 17, 2006 43.75 44.20 43.72 43.96 893,669 +0.25(+0.56%)
Apr 13, 2006 43.74 44.05 43.48 43.71 1,385,961 -0.03(-0.06%)
Apr 12, 2006 44.35 44.57 43.59 43.74 1,973,117 -0.62(-1.39%)
Apr 11, 2006 44.48 44.87 44.21 44.35 1,673,034 -0.24(-0.54%)
Apr 10, 2006 44.52 44.70 44.37 44.59 2,077,626 +0.16(+0.37%)
Apr 07, 2006 44.69 45.11 44.15 44.43 1,657,687 -0.09(-0.20%)
Apr 06, 2006 44.24 44.88 44.09 44.52 2,269,545 +0.39(+0.88%)
Apr 05, 2006 44.23 44.51 43.70 44.13 2,528,992 -0.40(-0.91%)
Apr 04, 2006 43.51 44.57 43.29 44.53 3,136,611 +0.70(+1.59%)
Apr 03, 2006 43.94 44.44 43.79 43.83 2,042,985 +0.06(+0.14%)
Mar 31, 2006 43.87 44.18 43.71 43.77 1,937,159 -0.19(-0.44%)
Mar 30, 2006 43.96 44.33 43.92 43.96 2,338,682 -0.16(-0.37%)
Mar 29, 2006 43.78 44.40 43.78 44.13 1,588,403 +0.35(+0.80%)
Mar 28, 2006 44.48 44.60 43.68 43.78 2,390,279 -0.58(-1.31%)
Mar 27, 2006 44.73 44.83 44.10 44.36 3,151,228 +21.91(+97.58%)
Mar 24, 2006 22.31 22.52 22.28 22.45 2,791,509 -22.31(-49.84%)
Mar 23, 2006 44.85 45.09 44.47 44.76 6,094,606 +0.10(+0.23%)
Mar 22, 2006 44.50 44.79 44.41 44.66 2,110,076 +0.15(+0.35%)
Mar 21, 2006 45.02 45.12 44.44 44.50 7,220,681 -0.36(-0.81%)
Mar 20, 2006 44.81 45.11 44.70 44.87 3,841,870 +0.17(+0.38%)
Mar 17, 2006 44.47 45.12 44.41 44.70 6,881,573 +0.44(+0.99%)
Mar 16, 2006 44.19 44.42 44.02 44.26 4,962,684 +0.06(+0.15%)
Mar 15, 2006 43.79 44.23 43.69 44.19 4,270,434 +0.38(+0.86%)
Mar 14, 2006 43.44 44.05 43.44 43.82 3,545,442 +0.25(+0.57%)
Mar 13, 2006 43.10 43.68 43.03 43.57 4,049,428 +0.37(+0.85%)
Mar 10, 2006 43.27 43.41 42.96 43.20 6,256,560 -0.21(-0.48%)
Mar 09, 2006 43.39 43.76 43.28 43.41 5,666,627 -0.00(-0.01%)
Mar 08, 2006 43.31 43.48 43.20 43.42 5,754,912 +0.05(+0.13%)
Mar 07, 2006 43.10 43.65 42.35 43.36 11,518,595 -0.14(-0.32%)
Mar 06, 2006 43.49 43.83 43.40 43.50 6,851,754 -0.22(-0.50%)
Mar 03, 2006 42.98 43.87 42.93 43.72 6,500,952 +0.47(+1.08%)
Mar 02, 2006 42.90 43.36 42.81 43.25 5,160,302 +0.68(+1.59%)
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.