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:

Genl Dynamics (NY: GD )

282.49 +0.59 (+0.21%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 169.40 170.65 168.12 169.69 1,102,771 +0.98(+0.58%)
Jun 29, 2017 172.17 172.24 168.01 168.72 1,661,208 -3.31(-1.93%)
Jun 28, 2017 171.17 172.53 170.75 172.03 919,114 +1.70(+1.00%)
Jun 27, 2017 171.42 171.63 170.32 170.33 833,554 -1.16(-0.68%)
Jun 26, 2017 172.84 173.32 171.43 171.49 790,171 -0.96(-0.56%)
Jun 23, 2017 172.38 173.40 172.02 172.45 1,404,740 +0.05(+0.03%)
Jun 22, 2017 174.57 174.73 172.34 172.40 1,059,777 -2.25(-1.29%)
Jun 21, 2017 175.09 175.50 174.32 174.66 781,791 +0.03(+0.01%)
Jun 20, 2017 174.54 175.75 174.54 174.63 978,767 -0.56(-0.32%)
Jun 19, 2017 174.24 175.38 173.89 175.19 1,244,521 +1.58(+0.91%)
Jun 16, 2017 173.35 174.15 172.75 173.61 1,624,434 +0.55(+0.32%)
Jun 15, 2017 171.13 173.27 170.67 173.06 966,061 +0.64(+0.37%)
Jun 14, 2017 171.79 173.42 171.62 172.42 1,090,999 +0.62(+0.36%)
Jun 13, 2017 169.95 172.12 169.71 171.79 1,475,331 +1.84(+1.08%)
Jun 12, 2017 170.87 171.37 168.78 169.95 2,170,197 -0.92(-0.54%)
Jun 09, 2017 171.01 171.96 169.99 170.87 1,233,334 -0.15(-0.09%)
Jun 08, 2017 171.18 169.26 171.01 1,163,245 +0.66(+0.39%)
Jun 07, 2017 170.34 170.48 169.38 170.35 1,095,682 +0.37(+0.22%)
Jun 06, 2017 172.12 172.38 169.87 169.99 1,392,234 -2.59(-1.50%)
Jun 05, 2017 174.21 174.30 172.47 172.58 1,052,949 -1.91(-1.09%)
Jun 02, 2017 173.64 175.67 173.53 174.49 1,070,985 +1.01(+0.58%)
Jun 01, 2017 174.03 174.29 172.93 173.48 1,509,967 -0.62(-0.36%)
May 31, 2017 173.35 174.13 172.68 174.11 1,737,964 +1.06(+0.61%)
May 30, 2017 173.20 173.59 172.14 173.04 1,075,306 -0.20(-0.11%)
May 26, 2017 172.26 173.53 172.05 173.24 877,410 +0.98(+0.57%)
May 25, 2017 171.76 172.95 171.49 172.26 1,310,615 +0.95(+0.56%)
May 24, 2017 170.98 171.84 170.53 171.31 832,306 +0.56(+0.33%)
May 23, 2017 169.80 170.78 168.79 170.74 1,189,501 +1.35(+0.79%)
May 22, 2017 169.16 170.47 168.15 169.40 1,697,023 +1.61(+0.96%)
May 19, 2017 165.51 168.32 165.29 167.78 1,249,091 +2.77(+1.68%)
May 18, 2017 164.29 165.76 163.02 165.02 1,466,525 +0.54(+0.33%)
May 17, 2017 167.29 166.39 164.14 164.48 1,609,783 -2.81(-1.68%)
May 16, 2017 167.10 168.06 166.88 167.29 922,246 +0.09(+0.06%)
May 15, 2017 167.45 167.92 166.94 167.19 1,057,678 -0.35(-0.21%)
May 12, 2017 166.49 167.59 166.33 167.54 787,880 +0.52(+0.31%)
May 11, 2017 166.41 167.41 165.47 167.02 1,057,027 +0.51(+0.30%)
May 10, 2017 167.09 167.80 165.63 166.52 1,594,115 -1.88(-1.12%)
May 09, 2017 168.32 168.75 167.96 168.40 874,681 +0.22(+0.13%)
May 08, 2017 167.54 168.32 167.15 168.18 1,043,219 +0.31(+0.18%)
May 05, 2017 166.83 167.89 166.41 167.87 820,857 +1.22(+0.73%)
May 04, 2017 166.42 167.15 165.65 166.65 1,286,151 +0.32(+0.19%)
May 03, 2017 166.07 166.61 165.23 166.34 902,948 +0.09(+0.06%)
May 02, 2017 166.10 166.24 165.33 166.24 1,099,137 +0.79(+0.48%)
May 01, 2017 166.39 167.04 165.46 165.46 1,172,727 -0.55(-0.33%)
Apr 28, 2017 167.07 167.28 165.69 166.00 1,395,503 -1.06(-0.64%)
Apr 27, 2017 167.45 168.43 166.14 167.07 1,140,030 +0.16(+0.09%)
Apr 26, 2017 166.76 168.73 165.96 166.91 2,285,776 +1.38(+0.83%)
Apr 25, 2017 163.50 165.74 163.35 165.53 2,124,234 +1.14(+0.69%)
Apr 24, 2017 163.94 164.89 163.11 164.39 1,822,627 +2.54(+1.57%)
Apr 21, 2017 161.76 162.67 161.22 161.85 1,346,380 +0.69(+0.43%)
Apr 20, 2017 161.06 161.94 160.51 161.16 1,148,916 +0.33(+0.20%)
Apr 19, 2017 160.91 161.25 160.21 160.83 1,447,359 +0.32(+0.20%)
Apr 18, 2017 161.30 162.41 160.25 160.51 1,400,177 -1.29(-0.80%)
Apr 17, 2017 160.34 161.88 160.08 161.81 985,209 +1.85(+1.16%)
Apr 13, 2017 159.37 161.05 159.02 159.96 1,369,664 +0.33(+0.21%)
Apr 12, 2017 161.41 161.64 159.44 159.62 1,308,658 -1.75(-1.08%)
Apr 11, 2017 160.56 161.85 159.90 161.37 946,267 +0.62(+0.38%)
Apr 10, 2017 161.12 161.77 160.41 160.75 1,063,582 -0.33(-0.20%)
Apr 07, 2017 161.73 162.26 159.84 161.08 1,388,450 +1.49(+0.93%)
Apr 06, 2017 159.22 160.30 159.20 159.59 870,966 +0.38(+0.24%)
Apr 05, 2017 160.72 162.17 159.10 159.20 1,087,925 -0.88(-0.55%)
Apr 04, 2017 160.10 160.60 158.91 160.08 1,258,975 -0.02(-0.01%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.