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 )

292.64 -0.73 (-0.25%)
Streaming Delayed Price Updated: 2:50 PM EDT, May 8, 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 (%)
Sep 29, 2017 175.34 176.09 174.65 175.98 855,404 +0.47(+0.27%)
Sep 28, 2017 176.23 176.39 174.98 175.51 746,316 -1.52(-0.86%)
Sep 27, 2017 176.14 177.71 175.78 177.03 1,055,701 +1.26(+0.72%)
Sep 26, 2017 175.53 176.52 175.25 175.77 824,166 +0.39(+0.22%)
Sep 25, 2017 175.91 175.91 173.96 175.37 1,405,123 -0.46(-0.26%)
Sep 22, 2017 176.42 176.78 175.17 175.84 1,215,800 -0.26(-0.15%)
Sep 21, 2017 175.11 176.83 174.63 176.10 1,005,302 +1.24(+0.71%)
Sep 20, 2017 173.58 175.73 173.52 174.86 1,528,235 +0.99(+0.57%)
Sep 19, 2017 172.84 174.58 172.28 173.88 916,031 +0.80(+0.46%)
Sep 18, 2017 170.35 173.22 170.22 173.07 1,533,940 +3.35(+1.97%)
Sep 15, 2017 169.58 170.10 169.15 169.72 2,448,081 +0.55(+0.32%)
Sep 14, 2017 168.32 169.33 168.17 169.18 1,074,754 +0.67(+0.40%)
Sep 13, 2017 169.75 169.92 168.47 168.51 996,666 -1.84(-1.08%)
Sep 12, 2017 171.11 171.47 169.98 170.35 875,454 -1.14(-0.66%)
Sep 11, 2017 170.02 171.63 169.98 171.49 1,225,327 +2.11(+1.24%)
Sep 08, 2017 168.23 169.84 167.78 169.38 718,061 +0.71(+0.42%)
Sep 07, 2017 168.64 169.28 167.57 168.67 1,141,435 +0.26(+0.15%)
Sep 06, 2017 170.82 170.84 168.34 168.41 1,165,625 -1.70(-1.00%)
Sep 05, 2017 171.98 171.98 169.61 170.12 1,399,711 -1.09(-0.64%)
Sep 01, 2017 172.72 172.81 171.19 171.21 858,264 -1.16(-0.67%)
Aug 31, 2017 172.69 173.15 172.20 172.36 984,438 +0.11(+0.06%)
Aug 30, 2017 172.02 172.28 171.26 172.25 1,044,063 +0.23(+0.13%)
Aug 29, 2017 169.72 172.08 169.71 172.02 1,150,282 +2.64(+1.56%)
Aug 28, 2017 171.13 171.13 169.24 169.38 943,925 -1.01(-0.59%)
Aug 25, 2017 171.48 171.86 170.30 170.39 761,042 -0.36(-0.21%)
Aug 24, 2017 171.39 171.44 170.13 170.75 845,217 -0.24(-0.14%)
Aug 23, 2017 171.80 172.21 170.69 170.99 971,112 -1.27(-0.73%)
Aug 22, 2017 170.73 172.56 170.34 172.26 1,025,041 +2.14(+1.26%)
Aug 21, 2017 170.13 170.37 168.54 170.12 1,404,041 +0.00(+0.00%)
Aug 18, 2017 169.82 171.03 168.47 170.12 1,847,753 +0.63(+0.37%)
Aug 17, 2017 170.66 171.29 169.40 169.48 1,192,186 -2.24(-1.31%)
Aug 16, 2017 171.21 172.34 170.89 171.73 1,023,806 +0.96(+0.56%)
Aug 15, 2017 171.68 171.68 170.25 170.77 1,189,118 -0.69(-0.40%)
Aug 14, 2017 170.49 171.63 169.91 171.46 1,392,718 +2.06(+1.22%)
Aug 11, 2017 169.94 171.09 169.32 169.40 1,291,968 -0.33(-0.20%)
Aug 10, 2017 171.78 172.05 169.53 169.73 1,311,626 -2.33(-1.35%)
Aug 09, 2017 170.60 172.85 169.71 172.06 1,581,671 +1.88(+1.11%)
Aug 08, 2017 170.55 172.00 169.68 170.18 1,580,099 -2.00(-1.16%)
Aug 07, 2017 171.50 172.53 170.72 172.18 1,730,632 +0.92(+0.53%)
Aug 04, 2017 170.79 171.26 169.90 171.26 1,457,193 +0.63(+0.37%)
Aug 03, 2017 169.75 170.69 168.92 170.63 1,251,226 +1.10(+0.65%)
Aug 02, 2017 168.23 169.64 167.85 169.53 1,146,123 +1.29(+0.77%)
Aug 01, 2017 168.60 168.62 165.98 168.23 1,639,090 +0.17(+0.10%)
Jul 31, 2017 169.99 170.00 167.85 168.06 1,724,239 -1.38(-0.81%)
Jul 28, 2017 166.11 169.55 166.10 169.44 2,086,204 +3.51(+2.12%)
Jul 27, 2017 167.55 167.72 165.07 165.93 2,647,342 -0.70(-0.42%)
Jul 26, 2017 170.43 170.66 165.70 166.63 4,765,873 -7.62(-4.37%)
Jul 25, 2017 176.05 176.25 173.69 174.25 1,411,121 -1.17(-0.67%)
Jul 24, 2017 175.10 175.92 174.74 175.43 1,254,379 +0.33(+0.19%)
Jul 21, 2017 173.01 175.10 172.77 175.10 1,159,887 +1.84(+1.06%)
Jul 20, 2017 173.35 173.94 172.98 173.26 1,243,446 +0.05(+0.03%)
Jul 19, 2017 172.92 173.31 172.28 173.21 864,230 +0.79(+0.46%)
Jul 18, 2017 171.42 172.63 170.59 172.42 1,318,788 +1.10(+0.64%)
Jul 17, 2017 172.13 172.42 170.81 171.32 1,344,991 -0.86(-0.50%)
Jul 14, 2017 171.44 172.64 171.26 172.19 1,206,392 +0.86(+0.50%)
Jul 13, 2017 172.22 172.46 171.18 171.33 909,898 -0.82(-0.48%)
Jul 12, 2017 172.34 173.32 171.09 172.16 1,640,281 +1.03(+0.60%)
Jul 11, 2017 171.89 172.07 170.13 171.13 1,331,903 -0.99(-0.58%)
Jul 10, 2017 172.25 173.12 171.38 172.12 1,201,724 -0.16(-0.09%)
Jul 07, 2017 170.78 173.07 170.45 172.28 1,519,402 +1.92(+1.13%)
Jul 06, 2017 171.80 172.12 170.17 170.37 934,182 -1.47(-0.86%)
Jul 05, 2017 170.37 172.24 170.31 171.84 1,346,106 +1.64(+0.97%)
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.