Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genl Dynamics (NY: GD )

296.44 +0.47 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 210.56 211.53 208.55 210.39 954,214 +0.82(+0.39%)
Jun 29, 2023 206.25 209.75 205.99 209.56 857,616 +3.24(+1.57%)
Jun 28, 2023 207.59 207.74 204.62 206.33 935,342 -1.04(-0.50%)
Jun 27, 2023 207.55 207.92 206.42 207.36 907,145 -0.03(-0.01%)
Jun 26, 2023 206.83 207.75 204.87 207.39 743,633 -0.29(-0.14%)
Jun 23, 2023 209.21 209.91 207.49 207.69 1,138,773 -2.01(-0.96%)
Jun 22, 2023 212.50 212.71 208.95 209.70 852,636 -3.01(-1.42%)
Jun 21, 2023 210.31 212.84 209.44 212.71 714,401 +2.00(+0.95%)
Jun 20, 2023 212.19 212.84 210.03 210.72 962,166 -1.81(-0.85%)
Jun 16, 2023 210.87 212.98 210.64 212.53 1,597,064 +2.33(+1.11%)
Jun 15, 2023 207.46 210.68 207.46 210.20 899,977 +4.16(+2.02%)
May 08, 2023 208.19 208.32 205.35 206.04 735,624 -1.18(-0.57%)
May 05, 2023 204.60 207.80 204.38 207.23 1,074,172 +3.00(+1.47%)
May 04, 2023 204.88 205.19 200.85 204.22 1,433,743 -1.14(-0.55%)
May 03, 2023 208.53 209.04 205.07 205.36 1,257,725 -2.93(-1.41%)
May 02, 2023 212.73 212.73 207.20 208.29 2,668,279 -5.01(-2.35%)
May 01, 2023 213.22 215.54 213.17 213.30 1,887,028 -0.20(-0.10%)
Apr 28, 2023 210.44 213.76 210.16 213.50 2,260,633 +2.59(+1.23%)
Apr 27, 2023 210.41 212.17 209.29 210.91 1,681,000 +0.84(+0.40%)
Apr 26, 2023 211.72 211.92 205.46 210.07 2,864,250 -7.73(-3.55%)
Apr 25, 2023 218.92 219.12 216.99 217.81 1,016,539 -1.72(-0.78%)
Apr 24, 2023 220.07 220.72 218.75 219.53 809,482 -0.51(-0.23%)
Apr 21, 2023 223.28 223.28 219.68 220.04 934,025 -2.44(-1.10%)
Apr 20, 2023 223.66 223.66 221.49 222.48 666,499 -1.25(-0.56%)
Apr 19, 2023 225.00 225.52 223.49 223.73 569,648 -1.13(-0.50%)
Apr 18, 2023 224.71 226.89 224.03 224.87 994,052 +0.49(+0.22%)
Apr 17, 2023 222.08 224.40 221.80 224.38 1,668,022 +1.73(+0.78%)
Apr 14, 2023 222.65 223.44 221.22 222.65 1,156,045 -1.06(-0.47%)
Apr 13, 2023 222.73 224.39 221.00 223.70 922,319 +0.83(+0.37%)
Apr 12, 2023 222.08 224.65 222.08 222.87 971,807 +0.94(+0.42%)
Apr 11, 2023 223.27 223.77 221.68 221.93 1,178,612 -0.76(-0.34%)
Apr 10, 2023 220.60 224.02 220.37 222.69 937,192 +1.30(+0.59%)
Apr 06, 2023 222.99 224.66 220.23 221.39 1,554,663 -1.23(-0.55%)
Apr 05, 2023 222.69 224.34 221.74 222.62 1,369,969 -0.33(-0.15%)
Apr 04, 2023 225.46 226.06 222.08 222.95 1,478,616 -2.96(-1.31%)
Apr 03, 2023 222.36 226.86 221.87 225.91 1,057,332 +4.03(+1.82%)
Mar 31, 2023 221.23 221.96 220.34 221.87 1,361,435 +1.67(+0.76%)
Mar 30, 2023 220.97 221.39 219.20 220.20 962,487 -0.30(-0.14%)
Mar 29, 2023 219.83 220.50 219.13 220.50 743,481 +1.26(+0.58%)
Mar 28, 2023 218.77 220.18 218.58 219.24 681,809 +0.46(+0.21%)
Mar 27, 2023 218.76 219.41 217.47 218.78 889,811 +1.49(+0.68%)
Mar 24, 2023 213.99 217.54 213.56 217.29 1,409,873 +3.30(+1.54%)
Mar 23, 2023 213.85 215.61 213.01 214.00 1,514,857 +0.86(+0.40%)
Mar 22, 2023 216.44 217.03 213.14 213.14 1,073,850 -3.05(-1.41%)
Mar 21, 2023 215.84 216.80 215.32 216.19 918,370 +2.39(+1.12%)
Mar 20, 2023 213.06 215.06 212.92 213.80 1,011,141 +1.71(+0.81%)
Mar 17, 2023 213.06 213.88 210.58 212.09 2,482,820 -1.85(-0.86%)
Mar 16, 2023 209.79 221.46 209.48 213.94 2,709,549 +3.21(+1.52%)
Mar 15, 2023 211.02 211.37 206.86 210.73 1,460,328 -2.99(-1.40%)
Mar 14, 2023 215.12 215.66 211.88 213.72 1,101,288 +1.01(+0.48%)
Mar 13, 2023 211.94 214.39 210.91 212.71 1,806,699 -2.08(-0.97%)
Mar 10, 2023 216.10 217.89 214.52 214.79 1,588,573 -1.89(-0.87%)
Mar 09, 2023 221.87 222.79 216.23 216.68 1,700,383 -4.07(-1.85%)
Mar 08, 2023 223.45 224.13 218.38 220.75 1,483,112 -2.85(-1.27%)
Mar 07, 2023 226.31 227.28 223.59 223.60 1,062,039 -2.54(-1.12%)
Mar 06, 2023 224.58 226.92 224.14 226.14 1,168,941 +1.52(+0.68%)
Mar 03, 2023 224.58 224.94 223.17 224.62 1,621,885 +0.77(+0.34%)
Mar 02, 2023 220.89 224.34 220.89 223.85 1,126,894 +2.49(+1.12%)
Mar 01, 2023 220.89 222.15 220.26 221.37 924,766 -0.21(-0.10%)
Feb 28, 2023 224.18 224.66 221.47 221.58 1,079,296 -2.63(-1.18%)
Feb 27, 2023 225.79 226.51 223.17 224.22 1,011,857 -1.29(-0.57%)
Feb 24, 2023 224.14 225.56 223.44 225.51 686,369 +0.56(+0.25%)
Feb 23, 2023 227.35 228.31 223.88 224.94 810,746 -2.22(-0.98%)
Feb 22, 2023 226.90 228.26 225.91 227.16 724,226 +0.13(+0.06%)
Feb 21, 2023 230.05 231.16 226.13 227.03 1,094,330 -1.69(-0.74%)
Feb 17, 2023 225.38 229.50 224.83 228.73 1,547,242 +3.85(+1.71%)
Feb 16, 2023 224.22 226.68 223.80 224.88 906,248 -1.14(-0.50%)
Feb 15, 2023 224.67 226.02 224.29 226.01 649,141 +0.39(+0.17%)
Feb 14, 2023 226.40 226.70 224.58 225.62 751,492 -0.79(-0.35%)
Feb 13, 2023 228.47 229.11 225.26 226.41 807,100 -0.33(-0.15%)
Feb 10, 2023 223.33 226.79 222.72 226.74 876,013 +4.43(+1.99%)
Feb 09, 2023 223.99 224.17 221.25 222.31 1,126,683 -0.45(-0.20%)
Feb 08, 2023 223.94 225.19 222.47 222.76 1,171,287 -2.76(-1.22%)
Feb 07, 2023 225.33 225.63 222.12 225.52 1,220,035 -0.38(-0.17%)
Feb 06, 2023 225.80 229.10 224.78 225.90 1,130,488 +0.79(+0.35%)
Feb 03, 2023 227.24 228.35 224.54 225.11 1,697,276 +0.13(+0.06%)
Feb 02, 2023 221.97 226.10 221.24 224.98 1,585,208 +0.93(+0.42%)
Feb 01, 2023 224.78 226.36 222.21 224.05 1,170,210 -2.54(-1.12%)
Jan 31, 2023 222.60 226.72 221.51 226.59 1,340,288 +4.85(+2.19%)
Jan 30, 2023 222.30 223.71 220.08 221.74 1,170,216 +0.56(+0.26%)
Jan 27, 2023 221.04 222.77 219.74 221.17 1,362,310 -0.60(-0.27%)
Jan 26, 2023 220.69 223.56 217.21 221.77 1,470,437 +1.19(+0.54%)
Jan 25, 2023 218.62 222.77 214.21 220.58 2,805,122 -8.33(-3.64%)
Jan 24, 2023 225.56 229.17 224.09 228.91 1,483,752 +2.92(+1.29%)
Jan 23, 2023 226.32 227.68 225.13 225.99 1,300,502 -0.33(-0.15%)
Jan 20, 2023 225.66 226.32 221.92 226.32 1,543,947 +1.21(+0.54%)
Jan 19, 2023 229.27 230.40 225.05 225.12 1,234,673 -4.07(-1.78%)
Jan 18, 2023 233.25 234.03 228.96 229.19 1,754,726 -4.00(-1.72%)
Jan 17, 2023 232.92 234.82 232.00 233.20 1,384,576 +0.82(+0.35%)
Jan 13, 2023 235.94 237.25 231.02 232.37 1,509,328 -7.17(-2.99%)
Jan 12, 2023 240.64 242.02 239.05 239.54 708,830 -0.96(-0.40%)
Jan 11, 2023 240.44 240.80 236.69 240.50 885,431 +1.11(+0.46%)
Jan 10, 2023 238.13 240.72 237.62 239.38 1,317,572 +2.25(+0.95%)
Jan 09, 2023 240.36 241.40 236.49 237.13 1,623,020 -2.94(-1.22%)
Jan 06, 2023 239.17 243.64 236.93 240.07 1,111,449 +3.51(+1.48%)
Jan 05, 2023 236.49 238.35 235.76 236.56 976,877 -0.58(-0.24%)
Jan 04, 2023 239.34 240.56 234.96 237.14 1,113,356 -3.27(-1.36%)
Jan 03, 2023 239.69 241.19 238.21 240.41 804,391 +0.47(+0.20%)
Dec 30, 2022 240.47 241.46 236.63 239.94 750,069 -1.08(-0.45%)
Dec 29, 2022 239.38 242.05 238.65 241.02 473,651 +2.19(+0.92%)
Dec 28, 2022 241.03 241.76 238.79 238.83 397,776 -1.71(-0.71%)
Dec 27, 2022 241.03 241.56 239.68 240.55 610,945 +0.81(+0.34%)
Dec 23, 2022 238.47 240.40 237.96 239.73 601,414 +1.27(+0.53%)
Dec 22, 2022 240.31 241.76 234.55 238.47 633,460 -3.27(-1.35%)
Dec 21, 2022 239.97 242.23 238.79 241.74 725,014 +3.24(+1.36%)
Dec 20, 2022 236.31 241.13 235.96 238.50 877,436 +2.24(+0.95%)
Dec 19, 2022 237.90 241.64 235.61 236.25 1,173,578 -1.78(-0.75%)
Dec 16, 2022 236.33 239.13 234.69 238.03 2,195,490 +0.97(+0.41%)
Dec 15, 2022 239.71 240.66 233.95 237.06 945,968 -3.75(-1.56%)
Dec 14, 2022 240.80 243.53 239.58 240.82 795,128 +0.28(+0.12%)
Dec 13, 2022 244.67 245.57 239.35 240.54 1,027,281 -0.86(-0.36%)
Dec 12, 2022 239.69 241.44 238.25 241.40 791,380 +2.50(+1.04%)
Dec 09, 2022 239.12 241.17 238.38 238.90 773,735 -0.62(-0.26%)
Dec 08, 2022 240.23 240.89 238.43 239.52 795,135 +1.42(+0.60%)
Dec 07, 2022 239.82 240.83 237.06 238.10 929,237 -2.00(-0.83%)
Dec 06, 2022 242.99 243.19 238.39 240.10 876,449 -2.54(-1.05%)
Dec 05, 2022 244.30 245.74 242.29 242.64 999,852 -4.67(-1.89%)
Dec 02, 2022 242.38 248.40 242.32 247.31 1,095,211 +3.35(+1.38%)
Dec 01, 2022 244.85 245.21 242.12 243.96 862,266 -0.12(-0.05%)
Nov 30, 2022 241.95 244.24 239.28 244.08 1,972,201 +1.13(+0.47%)
Nov 29, 2022 242.46 243.45 241.68 242.94 618,704 +0.71(+0.29%)
Nov 28, 2022 243.98 243.98 241.62 242.24 678,709 -3.17(-1.29%)
Nov 25, 2022 245.13 245.61 244.13 245.41 380,933 +1.43(+0.59%)
Nov 23, 2022 242.91 244.88 242.82 243.98 973,310 +0.75(+0.31%)
Nov 22, 2022 244.25 244.86 242.74 243.23 754,905 +0.91(+0.38%)
Nov 21, 2022 239.29 243.78 239.29 242.32 841,178 +2.28(+0.95%)
Nov 18, 2022 239.71 242.10 239.22 240.04 1,054,955 +1.64(+0.69%)
Nov 17, 2022 235.00 238.66 234.53 238.40 692,173 +1.60(+0.67%)
Nov 16, 2022 238.03 239.09 236.16 236.80 733,188 -1.23(-0.52%)
Nov 15, 2022 236.31 239.15 234.32 238.03 1,264,847 +3.21(+1.37%)
Nov 14, 2022 235.82 238.83 234.79 234.82 1,510,944 -0.30(-0.13%)
Nov 11, 2022 243.39 243.47 234.75 235.12 1,442,912 -10.01(-4.08%)
Nov 10, 2022 245.61 246.02 241.40 245.13 1,189,750 +3.83(+1.59%)
Nov 09, 2022 244.03 244.60 241.23 241.30 619,419 -2.92(-1.20%)
Nov 08, 2022 243.54 245.25 242.16 244.22 913,069 +0.93(+0.38%)
Nov 07, 2022 241.64 243.53 240.00 243.29 875,405 +2.15(+0.89%)
Nov 04, 2022 241.95 244.35 236.93 241.15 1,432,171 +0.41(+0.17%)
Nov 03, 2022 235.33 243.56 235.00 240.74 1,352,429 +2.49(+1.04%)
Nov 02, 2022 240.80 242.88 237.85 238.25 1,468,169 -3.42(-1.42%)
Nov 01, 2022 242.30 243.19 240.99 241.68 1,039,632 +0.11(+0.04%)
Oct 31, 2022 240.63 242.60 239.25 241.57 1,531,395 -0.89(-0.37%)
Oct 28, 2022 239.15 243.90 237.32 242.46 1,578,920 +2.63(+1.10%)
Oct 27, 2022 239.18 241.05 237.95 239.83 1,179,168 +2.22(+0.94%)
Oct 26, 2022 239.35 240.60 234.81 237.61 1,436,505 -0.05(-0.02%)
Oct 25, 2022 235.11 238.37 234.08 237.65 1,326,773 +1.88(+0.80%)
Oct 24, 2022 236.62 238.29 235.25 235.78 987,790 +1.17(+0.50%)
Oct 21, 2022 229.05 235.60 228.54 234.61 1,412,470 +4.99(+2.17%)
Oct 20, 2022 232.09 233.08 228.10 229.62 1,224,459 -1.87(-0.81%)
Oct 19, 2022 229.99 233.55 228.48 231.49 1,198,357 +1.83(+0.80%)
Oct 18, 2022 224.84 230.67 224.18 229.66 1,245,627 +8.36(+3.78%)
Oct 17, 2022 216.95 222.27 216.95 221.30 1,119,769 +7.42(+3.47%)
Oct 14, 2022 222.42 222.42 213.66 213.88 1,077,177 -7.70(-3.47%)
Oct 13, 2022 213.18 222.38 212.51 221.58 819,358 +5.62(+2.60%)
Oct 12, 2022 218.78 219.52 215.94 215.96 861,673 -4.28(-1.94%)
Oct 11, 2022 219.12 222.94 218.59 220.24 1,177,044 +2.25(+1.03%)
Oct 10, 2022 218.75 221.18 215.67 217.98 785,692 +1.67(+0.77%)
Oct 07, 2022 215.31 216.73 213.56 216.31 1,268,714 +0.26(+0.12%)
Oct 06, 2022 217.57 218.65 215.83 216.05 961,511 -1.94(-0.89%)
Oct 05, 2022 216.85 220.09 215.82 217.99 1,024,175 +0.04(+0.02%)
Oct 04, 2022 213.54 218.23 213.54 217.96 833,405 +5.88(+2.77%)
Oct 03, 2022 206.66 212.85 206.09 212.08 1,185,362 +8.04(+3.94%)
Sep 30, 2022 205.06 207.25 203.91 204.04 1,256,922 -2.17(-1.05%)
Sep 29, 2022 211.47 211.75 204.46 206.21 1,026,598 -5.79(-2.73%)
Sep 28, 2022 209.90 213.41 207.55 212.00 991,269 +1.71(+0.81%)
Sep 27, 2022 213.91 214.44 209.22 210.29 771,253 -1.69(-0.80%)
Sep 26, 2022 212.84 215.47 210.83 211.98 829,168 -1.41(-0.66%)
Sep 23, 2022 217.17 217.37 210.63 213.40 956,978 -5.95(-2.71%)
Sep 22, 2022 220.02 221.70 217.72 219.35 878,412 -0.11(-0.05%)
Sep 21, 2022 224.00 227.01 219.46 219.46 1,022,412 -0.88(-0.40%)
Sep 20, 2022 219.41 221.12 216.59 220.33 971,288 +0.08(+0.03%)
Sep 19, 2022 217.15 220.47 217.15 220.25 863,895 +1.52(+0.69%)
Sep 16, 2022 217.83 220.51 216.69 218.74 3,450,093 -0.97(-0.44%)
Sep 15, 2022 221.54 221.79 218.66 219.71 1,023,086 -2.18(-0.98%)
Sep 14, 2022 219.83 223.50 218.81 221.89 1,099,612 +2.65(+1.21%)
Sep 13, 2022 223.19 224.69 218.36 219.24 1,422,223 -7.17(-3.17%)
Sep 12, 2022 223.26 228.31 222.08 226.42 1,621,842 +3.68(+1.65%)
Sep 09, 2022 219.90 223.45 218.95 222.74 1,034,253 +3.77(+1.72%)
Sep 08, 2022 217.98 219.36 216.91 218.97 749,525 -0.05(-0.02%)
Sep 07, 2022 214.97 219.14 213.97 219.01 687,104 +3.07(+1.42%)
Sep 06, 2022 216.51 218.78 215.09 215.95 963,298 -0.32(-0.15%)
Sep 02, 2022 218.59 220.82 215.72 216.26 968,007 -0.47(-0.22%)
Sep 01, 2022 220.03 220.12 214.95 216.73 1,853,411 -3.42(-1.56%)
Aug 31, 2022 222.37 223.76 219.96 220.16 1,079,191 -2.11(-0.95%)
Aug 30, 2022 225.00 225.49 221.63 222.26 685,264 -2.48(-1.10%)
Aug 29, 2022 222.13 225.96 221.21 224.75 707,513 +1.07(+0.48%)
Aug 26, 2022 229.94 229.94 223.46 223.68 691,956 -5.21(-2.28%)
Aug 25, 2022 226.00 229.03 225.42 228.89 573,004 +3.38(+1.50%)
Aug 24, 2022 225.86 226.25 223.93 225.50 815,042 +0.47(+0.21%)
Aug 23, 2022 225.31 226.48 224.13 225.03 899,491 -0.47(-0.21%)
Aug 22, 2022 230.14 230.71 225.31 225.50 875,040 -6.91(-2.97%)
Aug 19, 2022 233.75 233.92 231.89 232.41 753,860 -1.94(-0.83%)
Aug 18, 2022 234.32 234.73 232.96 234.35 1,066,980 +0.96(+0.41%)
Aug 17, 2022 230.46 234.12 229.99 233.39 895,407 +1.16(+0.50%)
Aug 16, 2022 232.01 233.20 231.49 232.23 839,925 +0.22(+0.10%)
Aug 15, 2022 227.63 232.91 226.65 232.01 1,528,021 +3.17(+1.39%)
Aug 12, 2022 223.11 228.98 223.11 228.83 1,465,458 +5.89(+2.64%)
Aug 11, 2022 221.97 223.10 221.00 222.94 1,505,556 +1.31(+0.59%)
Aug 10, 2022 220.24 222.04 219.79 221.63 911,989 +2.73(+1.25%)
Aug 09, 2022 218.27 219.45 217.45 218.90 913,405 +1.76(+0.81%)
Aug 08, 2022 221.53 221.60 216.11 217.14 999,940 -2.86(-1.30%)
Aug 05, 2022 220.22 220.66 217.22 219.99 727,614 -0.38(-0.17%)
Aug 04, 2022 222.46 223.92 220.08 220.38 930,727 -1.45(-0.65%)
Aug 03, 2022 218.47 222.87 215.30 221.83 1,275,441 +3.49(+1.60%)
Aug 02, 2022 218.57 220.88 215.44 218.34 1,047,472 +0.83(+0.38%)
Aug 01, 2022 217.87 219.37 215.98 217.51 1,129,643 -0.47(-0.22%)
Jul 29, 2022 214.96 218.74 214.83 217.98 1,279,178 +2.76(+1.28%)
Jul 28, 2022 210.63 215.28 209.07 215.22 1,073,480 +3.80(+1.80%)
Jul 27, 2022 211.04 213.73 206.56 211.43 1,202,765 +2.13(+1.02%)
Jul 26, 2022 210.96 211.22 208.80 209.29 1,079,501 -1.12(-0.53%)
Jul 25, 2022 208.64 211.85 208.64 210.42 774,745 +1.96(+0.94%)
Jul 22, 2022 209.42 211.73 207.80 208.45 867,455 -0.12(-0.06%)
Jul 21, 2022 207.61 208.69 206.35 208.58 635,797 +0.16(+0.08%)
Jul 20, 2022 206.26 209.39 204.53 208.42 1,071,358 +1.96(+0.95%)
Jul 19, 2022 201.66 207.05 200.99 206.45 942,194 +4.70(+2.33%)
Jul 18, 2022 205.77 205.77 200.78 201.75 1,081,579 -2.87(-1.40%)
Jul 15, 2022 204.94 204.94 201.96 204.62 891,811 +2.23(+1.10%)
Jul 14, 2022 201.90 202.83 199.47 202.39 1,085,993 -2.83(-1.38%)
Jul 13, 2022 205.44 208.03 205.07 205.21 884,022 -3.12(-1.50%)
Jul 12, 2022 211.49 212.53 207.86 208.33 774,293 -3.00(-1.42%)
Jul 11, 2022 211.26 213.36 210.42 211.33 678,219 -1.31(-0.61%)
Jul 08, 2022 212.80 213.64 210.23 212.64 1,163,175 +0.51(+0.24%)
Jul 07, 2022 212.11 213.44 210.90 212.13 989,032 +0.98(+0.46%)
Jul 06, 2022 205.87 212.25 205.87 211.15 1,139,061 +4.84(+2.34%)
Jul 05, 2022 211.77 212.57 201.80 206.31 1,677,371 -8.97(-4.17%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.