December 15th, 2015

Genl Dynamics (NY: GD )

152.04 USD -1.63 (-1.06%)
Official Closing Price Updated: 7:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 153.85 153.85 151.54 152.04 845,003 -1.63(-1.06%)
Nov 24, 2020 152.64 153.74 151.22 153.67 1,784,556 +3.65(+2.43%)
Nov 23, 2020 148.99 150.76 148.86 150.02 1,420,022 +1.66(+1.12%)
Nov 20, 2020 150.00 150.33 147.50 148.36 1,358,800 -1.63(-1.09%)
Nov 19, 2020 152.50 153.20 149.29 149.99 1,413,153 -3.51(-2.29%)
Nov 18, 2020 152.43 155.22 151.84 153.50 1,536,315 +2.03(+1.34%)
Nov 17, 2020 151.68 153.29 150.92 151.47 1,241,745 -1.46(-0.95%)
Nov 16, 2020 153.83 154.09 151.76 152.93 1,605,394 +1.78(+1.18%)
Nov 13, 2020 148.75 151.38 148.01 151.15 1,217,400 +3.65(+2.47%)
Nov 12, 2020 148.56 149.52 146.70 147.50 1,298,442 -2.79(-1.86%)
Nov 11, 2020 151.09 151.09 148.17 150.29 1,794,594 -1.02(-0.67%)
Nov 10, 2020 148.80 152.03 148.15 151.31 1,994,125 +4.18(+2.84%)
Nov 09, 2020 147.64 150.39 144.77 147.13 2,276,233 +7.81(+5.61%)
Nov 06, 2020 139.55 140.14 138.14 139.32 999,100 +0.17(+0.12%)
Nov 05, 2020 139.53 141.13 138.00 139.15 1,158,214 +0.06(+0.04%)
Nov 04, 2020 138.98 143.33 137.24 139.09 1,855,842 +0.89(+0.64%)
Nov 03, 2020 137.75 139.59 136.97 138.20 1,927,790 +2.11(+1.55%)
Nov 02, 2020 133.37 136.53 132.57 136.09 1,417,122 +4.76(+3.62%)
Oct 30, 2020 130.56 132.72 129.17 131.33 2,349,900 +0.01(+0.01%)
Oct 29, 2020 131.82 133.48 130.12 131.32 1,454,903 -1.11(-0.84%)
Oct 28, 2020 134.84 137.66 132.17 132.43 1,866,907 -2.44(-1.81%)
Oct 27, 2020 137.95 138.11 134.87 134.87 1,997,988 -3.64(-2.63%)
Oct 26, 2020 139.26 139.61 136.43 138.51 1,646,181 -2.19(-1.56%)
Oct 23, 2020 140.40 141.19 139.41 140.70 993,100 +1.28(+0.92%)
Oct 22, 2020 136.58 139.67 136.36 139.42 1,282,498 +2.81(+2.06%)
Oct 21, 2020 137.84 138.71 136.50 136.61 1,007,185 -1.85(-1.34%)
Oct 20, 2020 140.25 140.57 137.77 138.46 889,627 -0.22(-0.16%)
Oct 19, 2020 142.25 142.77 138.20 138.68 1,500,418 -3.56(-2.50%)
Oct 16, 2020 141.62 142.50 140.25 142.24 2,653,200 +1.43(+1.02%)
Oct 15, 2020 141.70 142.00 140.18 140.81 1,336,221 -2.08(-1.46%)
Oct 14, 2020 142.80 145.40 142.70 142.89 1,350,798 -0.35(-0.24%)
Oct 13, 2020 144.60 144.98 141.66 143.24 1,235,786 -1.49(-1.03%)
Oct 12, 2020 144.80 146.76 143.84 144.73 1,611,701 +1.07(+0.74%)
Oct 09, 2020 146.11 146.11 143.53 143.66 1,974,200 -1.38(-0.95%)
Oct 08, 2020 145.00 145.66 143.60 145.04 854,632 +0.17(+0.12%)
Oct 07, 2020 143.67 145.65 143.53 144.87 1,204,457 +2.56(+1.80%)
Oct 06, 2020 144.08 146.97 142.03 142.31 1,347,453 -0.42(-0.29%)
Oct 05, 2020 141.98 143.35 141.11 142.73 936,257 +2.24(+1.59%)
Oct 02, 2020 133.72 140.94 133.60 140.49 1,325,200 +2.27(+1.64%)
Oct 01, 2020 138.89 140.08 136.80 138.22 887,044 -0.21(-0.15%)
Sep 30, 2020 139.16 140.14 137.07 138.43 1,208,740 -0.12(-0.09%)
Sep 29, 2020 140.43 140.58 137.89 138.55 1,066,689 -2.37(-1.68%)
Sep 28, 2020 139.70 142.40 139.70 140.92 721,483 +2.71(+1.96%)
Sep 25, 2020 135.84 138.77 135.56 138.21 883,200 +1.31(+0.96%)
Sep 24, 2020 136.12 138.45 135.16 136.90 929,369 +0.39(+0.29%)
Sep 23, 2020 140.07 141.82 136.19 136.51 1,033,471 -2.94(-2.11%)
Sep 22, 2020 138.36 140.25 137.35 139.45 935,621 +1.12(+0.81%)
Sep 21, 2020 141.35 141.49 137.43 138.33 1,373,609 -4.66(-3.26%)
Sep 18, 2020 143.01 145.63 142.73 142.99 1,836,500 -1.60(-1.11%)
Sep 17, 2020 140.65 144.91 139.51 144.59 1,532,785 -2.19(-1.49%)
Sep 16, 2020 145.25 148.55 144.30 146.78 1,069,005 +1.64(+1.13%)
Sep 15, 2020 147.32 148.11 144.98 145.14 830,919 -2.33(-1.58%)
Sep 14, 2020 146.46 148.52 145.75 147.47 763,809 +2.11(+1.45%)
Sep 11, 2020 144.10 146.20 142.62 145.36 1,131,500 +2.78(+1.95%)
Sep 10, 2020 146.60 147.75 142.41 142.58 1,395,988 -3.59(-2.46%)
Sep 09, 2020 147.28 147.79 145.15 146.17 1,289,689 -0.79(-0.54%)
Sep 08, 2020 149.78 150.55 146.60 146.96 1,588,165 -4.74(-3.12%)
Sep 04, 2020 153.50 154.38 149.79 151.70 1,121,600 -0.24(-0.16%)
Sep 03, 2020 155.00 156.56 150.61 151.94 1,338,446 -1.98(-1.29%)
Sep 02, 2020 150.06 154.50 149.92 153.92 1,258,979 +3.73(+2.48%)
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.