Skip to main content

Genl Dynamics (NY: GD )

289.49 -0.91 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 9.585 9.691 9.463 9.466 4,227,622 -0.22(-2.25%)
Mar 28, 2003 9.626 9.746 9.580 9.684 3,155,736 -0.02(-0.21%)
Mar 27, 2003 9.583 9.750 9.552 9.705 4,081,601 +0.06(+0.64%)
Mar 26, 2003 9.710 9.918 9.626 9.643 6,708,522 -0.07(-0.69%)
Mar 25, 2003 9.841 9.841 9.669 9.710 5,554,899 -0.09(-0.89%)
Mar 24, 2003 9.819 10.05 9.703 9.798 5,876,029 -0.02(-0.21%)
Mar 21, 2003 9.813 9.970 9.626 9.819 9,582,107 +0.01(+0.07%)
Mar 20, 2003 10.04 10.08 9.734 9.812 8,941,303 -0.23(-2.29%)
Mar 19, 2003 9.927 10.32 9.927 10.04 11,504,230 +0.12(+1.16%)
Mar 18, 2003 9.772 10.03 9.678 9.927 8,994,242 +0.26(+2.65%)
Mar 17, 2003 9.110 9.697 9.067 9.671 9,867,749 +0.62(+6.82%)
Mar 14, 2003 9.076 9.274 8.990 9.054 8,655,660 +0.02(+0.17%)
Mar 13, 2003 9.004 9.128 8.942 9.038 7,388,304 +0.04(+0.40%)
Mar 12, 2003 9.138 9.188 8.595 9.002 15,437,775 -0.16(-1.74%)
Mar 11, 2003 9.368 9.535 9.136 9.162 6,357,723 -0.21(-2.24%)
Mar 10, 2003 9.482 9.561 9.349 9.372 4,322,158 -0.11(-1.14%)
Mar 07, 2003 9.418 9.648 9.351 9.480 9,738,309 +0.06(+0.66%)
Mar 06, 2003 9.576 9.731 9.322 9.418 13,315,819 -0.28(-2.84%)
Mar 05, 2003 9.813 9.884 9.693 9.693 9,662,099 -0.28(-2.78%)
Mar 04, 2003 9.944 10.06 9.820 9.970 11,707,844 -0.10(-1.02%)
Mar 03, 2003 10.41 10.41 10.05 10.07 6,095,351 -0.11(-1.11%)
Feb 28, 2003 10.34 10.39 10.04 10.19 5,151,742 -0.16(-1.53%)
Feb 27, 2003 10.37 10.40 10.16 10.34 5,699,466 -0.03(-0.28%)
Feb 26, 2003 10.51 10.56 10.30 10.37 5,204,100 -0.14(-1.31%)
Feb 25, 2003 10.45 10.62 10.42 10.51 7,994,494 -0.13(-1.21%)
Feb 24, 2003 10.91 10.92 10.54 10.64 7,207,378 -0.34(-3.13%)
Feb 21, 2003 11.00 11.08 10.95 10.98 5,146,797 -0.02(-0.17%)
Feb 20, 2003 11.26 11.26 10.98 11.00 3,531,260 -0.26(-2.30%)
Feb 19, 2003 11.26 11.27 11.14 11.26 3,097,270 +0.04(+0.38%)
Feb 18, 2003 11.24 11.37 11.11 11.22 3,032,404 +0.01(+0.06%)
Feb 14, 2003 11.11 11.22 11.06 11.21 3,677,863 +0.14(+1.29%)
Feb 13, 2003 11.16 11.17 10.90 11.07 3,603,980 -0.06(-0.54%)
Feb 12, 2003 11.22 11.23 11.00 11.13 4,092,364 -0.11(-0.99%)
Feb 11, 2003 11.36 11.43 11.21 11.24 2,950,958 -0.10(-0.86%)
Feb 10, 2003 11.29 11.40 11.20 11.34 2,900,345 +0.04(+0.33%)
Feb 07, 2003 11.35 11.41 11.19 11.30 3,065,564 +0.01(+0.12%)
Feb 06, 2003 11.35 11.41 11.22 11.29 2,908,199 -0.06(-0.50%)
Feb 05, 2003 11.36 11.48 11.28 11.35 3,382,330 -0.01(-0.12%)
Feb 04, 2003 11.32 11.38 11.26 11.36 3,687,462 +0.03(+0.30%)
Feb 03, 2003 11.37 11.41 11.25 11.32 4,334,375 -0.04(-0.39%)
Jan 31, 2003 11.29 11.49 11.29 11.37 4,892,279 +0.01(+0.06%)
Jan 30, 2003 11.41 11.45 11.24 11.36 6,643,656 -0.05(-0.45%)
Jan 29, 2003 11.47 11.52 11.39 11.41 5,897,554 -0.08(-0.73%)
Jan 28, 2003 11.36 11.50 11.27 11.50 7,800,478 +0.26(+2.36%)
Jan 27, 2003 11.23 11.41 11.17 11.23 9,880,257 -0.03(-0.23%)
Jan 24, 2003 11.19 11.33 11.06 11.26 12,112,747 +0.04(+0.38%)
Jan 23, 2003 11.15 11.29 10.89 11.22 14,814,423 +0.07(+0.62%)
Jan 22, 2003 12.03 12.03 11.04 11.15 47,323,544 -1.57(-12.38%)
Jan 21, 2003 12.84 12.94 12.70 12.72 4,549,334 -0.02(-0.19%)
Jan 17, 2003 13.27 13.34 12.63 12.75 10,678,427 -0.50(-3.80%)
Jan 16, 2003 13.26 13.40 13.23 13.25 3,375,931 -0.01(-0.04%)
Jan 15, 2003 13.45 13.45 13.24 13.25 3,686,880 -0.25(-1.83%)
Jan 14, 2003 13.52 13.55 13.39 13.50 3,976,885 +0.01(+0.06%)
Jan 13, 2003 13.67 13.67 13.48 13.49 3,151,664 -0.16(-1.16%)
Jan 10, 2003 13.68 13.68 13.54 13.65 3,056,256 -0.05(-0.35%)
Jan 09, 2003 13.72 13.73 13.49 13.70 3,699,388 +0.05(+0.39%)
Jan 08, 2003 13.77 13.85 13.60 13.65 3,137,411 -0.08(-0.58%)
Jan 07, 2003 13.95 13.96 13.63 13.73 3,866,061 -0.23(-1.63%)
Jan 06, 2003 13.98 14.03 13.93 13.95 2,831,407 -0.01(-0.04%)
Jan 03, 2003 13.97 14.06 13.84 13.96 2,111,193 +0.05(+0.37%)
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.