Skip to main content

Genl Dynamics (NY: GD )

302.89 -0.96 (-0.32%)
Streaming Delayed Price Updated: 3:34 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 11.25 11.49 11.23 11.43 5,608,452 +0.22(+1.95%)
May 29, 2003 11.14 11.32 11.12 11.21 4,388,537 +0.07(+0.61%)
May 28, 2003 11.12 11.23 11.07 11.14 7,708,589 +0.03(+0.29%)
May 27, 2003 11.08 11.28 11.00 11.11 4,996,302 +0.01(+0.06%)
May 23, 2003 10.86 11.13 10.75 11.10 3,596,601 +0.17(+1.58%)
May 22, 2003 10.72 10.94 10.69 10.93 3,583,153 +0.21(+1.91%)
May 21, 2003 10.75 10.82 10.67 10.72 6,168,859 -0.06(-0.57%)
May 20, 2003 10.81 10.84 10.68 10.79 6,603,854 -0.02(-0.22%)
May 19, 2003 10.65 11.00 10.65 10.81 4,327,439 -0.27(-2.47%)
May 16, 2003 11.10 11.18 11.01 11.08 5,479,532 -0.02(-0.15%)
May 15, 2003 10.91 11.13 10.91 11.10 8,117,858 +0.30(+2.82%)
May 14, 2003 10.68 10.81 10.65 10.80 4,352,580 +0.09(+0.85%)
May 13, 2003 10.73 10.77 10.56 10.71 4,891,939 -0.02(-0.18%)
May 12, 2003 10.47 10.73 10.42 10.72 4,434,726 +0.25(+2.43%)
May 09, 2003 10.35 10.53 10.31 10.47 4,256,109 +0.15(+1.46%)
May 08, 2003 10.49 10.49 10.28 10.32 5,026,997 -0.21(-1.98%)
May 07, 2003 10.56 10.66 10.48 10.53 2,734,796 -0.04(-0.34%)
May 06, 2003 10.43 10.61 10.38 10.56 4,965,022 +0.10(+0.92%)
May 05, 2003 10.51 10.51 10.26 10.47 5,026,120 -0.05(-0.44%)
May 02, 2003 10.30 10.57 10.28 10.51 6,448,916 +0.22(+2.09%)
May 01, 2003 10.62 10.62 10.20 10.30 9,513,467 -0.32(-3.00%)
Apr 30, 2003 10.71 10.71 10.59 10.62 5,587,697 -0.10(-0.91%)
Apr 29, 2003 10.60 10.72 10.53 10.71 7,293,181 +0.01(+0.13%)
Apr 28, 2003 10.59 10.73 10.43 10.70 4,496,409 +0.11(+1.08%)
Apr 25, 2003 10.61 10.69 10.59 10.59 4,090,355 -0.12(-1.09%)
Apr 24, 2003 10.68 10.73 10.56 10.70 4,484,131 +0.02(+0.21%)
Apr 23, 2003 10.63 10.75 10.54 10.68 6,076,189 +0.05(+0.45%)
Apr 22, 2003 10.34 10.64 10.34 10.63 6,819,305 +0.29(+2.83%)
Apr 21, 2003 10.18 10.40 10.18 10.34 6,454,471 +0.16(+1.56%)
Apr 17, 2003 10.03 10.22 10.02 10.18 7,943,042 +0.21(+2.13%)
Apr 16, 2003 9.595 10.03 9.595 9.968 13,413,805 +0.37(+3.89%)
Apr 15, 2003 9.510 9.600 9.431 9.595 7,663,862 +0.09(+0.90%)
Apr 14, 2003 9.210 9.510 9.207 9.510 7,074,222 +0.28(+3.02%)
Apr 11, 2003 9.260 9.277 8.928 9.231 8,936,982 +0.01(+0.13%)
Apr 10, 2003 9.245 9.253 9.116 9.219 5,207,076 -0.00(-0.04%)
Apr 09, 2003 9.321 9.518 9.197 9.222 7,747,762 -0.23(-2.44%)
Apr 08, 2003 9.429 9.516 9.323 9.453 4,601,357 +0.03(+0.27%)
Apr 07, 2003 9.321 9.599 9.299 9.428 5,137,208 +0.11(+1.16%)
Apr 04, 2003 9.463 9.484 9.277 9.320 4,640,238 -0.14(-1.52%)
Apr 03, 2003 9.621 9.657 9.436 9.463 3,817,606 -0.13(-1.34%)
Apr 02, 2003 9.416 9.698 9.404 9.592 6,161,258 +0.12(+1.23%)
Apr 01, 2003 9.419 9.506 9.328 9.475 3,786,326 +0.06(+0.60%)
Mar 31, 2003 9.537 9.643 9.416 9.419 4,248,801 -0.22(-2.25%)
Mar 28, 2003 9.578 9.698 9.532 9.636 3,171,545 -0.02(-0.21%)
Mar 27, 2003 9.535 9.701 9.505 9.657 4,102,048 +0.06(+0.64%)
Mar 26, 2003 9.662 9.869 9.578 9.595 6,742,129 -0.07(-0.69%)
Mar 25, 2003 9.792 9.792 9.621 9.662 5,582,727 -0.09(-0.89%)
Mar 24, 2003 9.770 9.997 9.655 9.749 5,905,465 -0.02(-0.21%)
Mar 21, 2003 9.764 9.920 9.578 9.770 9,630,109 +0.01(+0.07%)
Mar 20, 2003 9.994 10.03 9.686 9.763 8,986,095 -0.23(-2.29%)
Mar 19, 2003 9.877 10.26 9.877 9.992 11,561,861 +0.11(+1.16%)
Mar 18, 2003 9.723 9.980 9.629 9.877 9,039,300 +0.25(+2.65%)
Mar 17, 2003 9.065 9.648 9.022 9.623 9,917,182 +0.61(+6.82%)
Mar 14, 2003 9.031 9.227 8.945 9.008 8,699,021 +0.02(+0.17%)
Mar 13, 2003 8.959 9.082 8.897 8.993 7,425,316 +0.04(+0.40%)
Mar 12, 2003 9.092 9.142 8.552 8.957 15,515,111 -0.16(-1.74%)
Mar 11, 2003 9.321 9.487 9.091 9.116 6,389,572 -0.21(-2.24%)
Mar 10, 2003 9.434 9.513 9.303 9.325 4,343,810 -0.11(-1.14%)
Mar 07, 2003 9.371 9.600 9.304 9.433 9,787,093 +0.06(+0.66%)
Mar 06, 2003 9.528 9.682 9.275 9.371 13,382,525 -0.27(-2.84%)
Mar 05, 2003 9.764 9.835 9.645 9.645 9,710,501 -0.28(-2.78%)
Mar 04, 2003 9.894 10.01 9.771 9.920 11,766,496 -0.10(-1.02%)
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.