Skip to main content

Genl Dynamics (NY: GD )

281.68 -1.78 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 9.853 9.963 9.728 9.731 4,112,468 -0.22(-2.25%)
Mar 28, 2003 9.896 10.02 9.848 9.956 3,069,779 -0.02(-0.21%)
Mar 27, 2003 9.851 10.02 9.820 9.977 3,970,425 +0.06(+0.64%)
Mar 26, 2003 9.982 10.20 9.896 9.913 6,525,792 -0.07(-0.69%)
Mar 25, 2003 10.12 10.12 9.940 9.982 5,403,592 -0.09(-0.90%)
Mar 24, 2003 10.09 10.33 9.975 10.07 5,715,974 -0.02(-0.21%)
Mar 21, 2003 10.09 10.25 9.896 10.09 9,321,105 +0.01(+0.07%)
Mar 20, 2003 10.32 10.37 10.01 10.09 8,697,755 -0.24(-2.29%)
Mar 19, 2003 10.20 10.60 10.20 10.32 11,190,872 +0.12(+1.16%)
Mar 18, 2003 10.05 10.31 9.949 10.20 8,749,253 +0.26(+2.65%)
Mar 17, 2003 9.365 9.968 9.321 9.942 9,598,967 +0.63(+6.82%)
Mar 14, 2003 9.330 9.533 9.242 9.307 8,419,893 +0.02(+0.17%)
Mar 13, 2003 9.256 9.383 9.192 9.291 7,187,058 +0.04(+0.40%)
Mar 12, 2003 9.394 9.445 8.835 9.254 15,017,272 -0.16(-1.74%)
Mar 11, 2003 9.631 9.802 9.392 9.418 6,184,548 -0.22(-2.24%)
Mar 10, 2003 9.747 9.828 9.611 9.634 4,204,429 -0.11(-1.14%)
Mar 07, 2003 9.682 9.919 9.613 9.745 9,473,052 +0.06(+0.66%)
Mar 06, 2003 9.844 10.00 9.583 9.682 12,953,116 -0.28(-2.84%)
Mar 05, 2003 10.09 10.16 9.964 9.964 9,398,917 -0.28(-2.78%)
Mar 04, 2003 10.22 10.35 10.10 10.25 11,388,940 -0.11(-1.02%)
Mar 03, 2003 10.70 10.70 10.33 10.36 5,929,322 -0.12(-1.11%)
Feb 28, 2003 10.63 10.68 10.32 10.47 5,011,416 -0.16(-1.53%)
Feb 27, 2003 10.66 10.69 10.44 10.63 5,544,221 -0.03(-0.28%)
Feb 26, 2003 10.81 10.86 10.58 10.66 5,062,348 -0.14(-1.31%)
Feb 25, 2003 10.74 10.92 10.71 10.81 7,776,736 -0.13(-1.21%)
Feb 24, 2003 11.21 11.22 10.83 10.94 7,011,060 -0.35(-3.13%)
Feb 21, 2003 11.31 11.39 11.26 11.29 5,006,606 -0.02(-0.17%)
Feb 20, 2003 11.58 11.58 11.29 11.31 3,435,074 -0.27(-2.30%)
Feb 19, 2003 11.58 11.58 11.45 11.58 3,012,905 +0.04(+0.38%)
Feb 18, 2003 11.56 11.69 11.42 11.53 2,949,806 +0.01(+0.06%)
Feb 14, 2003 11.42 11.54 11.37 11.53 3,577,683 +0.15(+1.29%)
Feb 13, 2003 11.48 11.49 11.20 11.38 3,505,812 -0.06(-0.54%)
Feb 12, 2003 11.54 11.54 11.31 11.44 3,980,894 -0.11(-0.99%)
Feb 11, 2003 11.68 11.75 11.53 11.56 2,870,578 -0.10(-0.86%)
Feb 10, 2003 11.61 11.72 11.51 11.66 2,821,344 +0.04(+0.33%)
Feb 07, 2003 11.66 11.73 11.50 11.62 2,982,063 +0.01(+0.12%)
Feb 06, 2003 11.66 11.73 11.54 11.60 2,828,984 -0.06(-0.50%)
Feb 05, 2003 11.68 11.80 11.60 11.66 3,290,201 -0.01(-0.12%)
Feb 04, 2003 11.64 11.70 11.57 11.68 3,587,021 +0.04(+0.30%)
Feb 03, 2003 11.69 11.72 11.56 11.64 4,216,313 -0.05(-0.39%)
Jan 31, 2003 11.61 11.81 11.60 11.69 4,759,020 +0.01(+0.06%)
Jan 30, 2003 11.72 11.77 11.55 11.68 6,462,693 -0.05(-0.45%)
Jan 29, 2003 11.79 11.84 11.71 11.73 5,736,913 -0.09(-0.73%)
Jan 28, 2003 11.68 11.83 11.58 11.82 7,588,005 +0.27(+2.36%)
Jan 27, 2003 11.55 11.73 11.49 11.55 9,611,134 -0.03(-0.23%)
Jan 24, 2003 11.50 11.64 11.37 11.57 11,782,813 +0.04(+0.38%)
Jan 23, 2003 11.46 11.61 11.20 11.53 14,410,900 +0.07(+0.62%)
Jan 22, 2003 12.37 12.37 11.34 11.46 46,034,520 -1.62(-12.38%)
Jan 21, 2003 13.20 13.30 13.06 13.08 4,425,416 -0.02(-0.19%)
Jan 17, 2003 13.65 13.71 12.99 13.10 10,387,562 -0.52(-3.80%)
Jan 16, 2003 13.63 13.77 13.60 13.62 3,283,976 -0.01(-0.04%)
Jan 15, 2003 13.83 13.83 13.61 13.63 3,586,455 -0.25(-1.83%)
Jan 14, 2003 13.89 13.92 13.77 13.88 3,868,561 +0.01(+0.06%)
Jan 13, 2003 14.05 14.05 13.85 13.87 3,065,817 -0.16(-1.16%)
Jan 10, 2003 14.07 14.07 13.92 14.03 2,973,008 -0.05(-0.35%)
Jan 09, 2003 14.10 14.11 13.87 14.08 3,598,622 +0.05(+0.39%)
Jan 08, 2003 14.15 14.23 13.98 14.03 3,051,953 -0.08(-0.58%)
Jan 07, 2003 14.34 14.35 14.01 14.11 3,760,755 -0.23(-1.63%)
Jan 06, 2003 14.38 14.42 14.32 14.34 2,754,284 -0.01(-0.04%)
Jan 03, 2003 14.37 14.45 14.22 14.35 2,053,687 +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.