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 )

284.41 -0.49 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2015 114.51 113.57 113.57 113.57 951,252 -1.57(-1.36%)
Dec 30, 2015 115.94 116.26 114.80 115.14 926,426 -0.89(-0.77%)
Dec 29, 2015 116.28 116.82 115.54 116.03 939,627 +0.62(+0.54%)
Dec 28, 2015 115.55 115.89 114.35 115.41 884,347 -0.21(-0.18%)
Dec 24, 2015 115.53 115.62 115.62 115.62 433,113 -0.04(-0.04%)
Dec 23, 2015 116.11 116.47 115.29 115.66 1,169,970 -0.04(-0.04%)
Dec 22, 2015 115.03 116.17 114.52 115.70 1,552,449 +1.53(+1.34%)
Dec 21, 2015 113.50 115.04 112.99 114.17 1,139,024 +1.14(+1.01%)
Dec 18, 2015 113.60 114.20 112.51 113.03 3,109,341 -1.20(-1.05%)
Dec 17, 2015 115.40 115.82 114.11 114.23 1,435,256 -1.22(-1.06%)
Dec 16, 2015 113.88 115.83 112.79 115.45 2,613,570 +1.32(+1.16%)
Dec 15, 2015 115.61 116.15 114.06 114.13 2,638,896 -0.95(-0.83%)
Dec 14, 2015 114.37 115.17 113.32 115.08 1,504,401 +1.12(+0.98%)
Dec 11, 2015 114.85 115.13 113.74 113.97 1,581,713 -1.79(-1.54%)
Dec 10, 2015 115.92 116.61 115.35 115.75 1,639,230 -0.14(-0.12%)
Dec 09, 2015 117.32 117.92 115.19 115.89 2,000,050 -1.51(-1.29%)
Dec 08, 2015 117.55 117.88 116.45 117.41 1,721,739 -0.90(-0.76%)
Dec 07, 2015 118.86 119.22 117.02 118.31 2,156,282 -0.62(-0.52%)
Dec 04, 2015 117.78 119.28 117.71 118.93 2,277,159 +1.55(+1.32%)
Dec 03, 2015 120.25 120.48 117.06 117.37 3,614,787 -2.80(-2.33%)
Dec 02, 2015 121.88 121.95 120.08 120.18 1,906,625 -1.86(-1.52%)
Dec 01, 2015 121.73 122.70 121.40 122.04 1,957,853 +0.94(+0.78%)
Nov 30, 2015 121.13 122.03 120.71 121.09 2,367,921 +0.74(+0.62%)
Nov 27, 2015 120.33 120.70 120.00 120.35 655,637 +0.31(+0.26%)
Nov 25, 2015 120.41 120.03 120.03 120.03 1,400,209 -0.29(-0.24%)
Nov 24, 2015 118.95 120.72 118.76 120.33 1,520,497 +0.78(+0.65%)
Nov 23, 2015 120.52 120.71 119.36 119.55 1,366,385 -0.75(-0.63%)
Nov 20, 2015 120.92 121.31 120.21 120.30 1,989,137 +0.25(+0.21%)
Nov 19, 2015 119.75 120.65 119.29 120.05 1,826,916 +1.23(+1.04%)
Nov 18, 2015 118.47 119.04 117.64 118.82 1,254,685 +0.69(+0.59%)
Nov 17, 2015 118.82 119.43 117.82 118.13 1,725,603 -0.34(-0.29%)
Nov 16, 2015 116.79 118.53 116.65 118.47 2,085,826 +2.22(+1.91%)
Nov 13, 2015 116.77 117.61 115.90 116.25 1,976,422 -1.03(-0.88%)
Nov 12, 2015 118.24 118.24 117.09 117.28 2,017,330 -1.21(-1.02%)
Nov 11, 2015 119.42 119.71 118.45 118.49 1,475,447 -0.52(-0.44%)
Nov 10, 2015 118.84 119.66 117.82 119.01 1,760,136 -0.29(-0.24%)
Nov 09, 2015 120.27 120.45 118.78 119.30 1,407,966 -1.35(-1.12%)
Nov 06, 2015 121.28 121.53 119.75 120.65 2,109,997 -0.95(-0.78%)
Nov 05, 2015 121.71 122.10 120.33 121.60 1,539,349 -0.17(-0.14%)
Nov 04, 2015 121.78 122.27 121.40 121.77 1,080,741 +0.09(+0.07%)
Nov 03, 2015 122.02 122.45 120.85 121.68 2,259,337 -1.28(-1.04%)
Nov 02, 2015 123.39 123.51 122.09 122.96 1,997,013 +0.12(+0.09%)
Oct 30, 2015 124.31 124.80 121.77 122.85 2,573,159 -1.15(-0.93%)
Oct 29, 2015 124.41 124.79 121.95 124.00 2,032,054 -0.67(-0.54%)
Oct 28, 2015 124.74 126.10 121.71 124.67 3,176,507 +1.97(+1.60%)
Oct 27, 2015 122.10 123.25 121.87 122.70 1,960,497 +0.21(+0.17%)
Oct 26, 2015 122.55 123.09 122.02 122.49 1,030,670 -0.11(-0.09%)
Oct 23, 2015 122.57 123.03 121.86 122.60 1,450,126 +0.85(+0.70%)
Oct 22, 2015 119.06 122.10 118.97 121.75 1,609,397 +3.44(+2.91%)
Oct 21, 2015 117.41 119.75 117.12 118.31 1,336,526 +1.52(+1.30%)
Oct 20, 2015 116.74 117.17 116.20 116.79 1,197,974 +0.00(+0.00%)
Oct 19, 2015 116.52 116.84 116.06 116.79 1,158,814 -0.37(-0.32%)
Oct 16, 2015 116.63 117.42 116.07 117.16 1,280,059 +0.34(+0.29%)
Oct 15, 2015 116.21 116.82 115.38 116.82 907,595 +1.48(+1.28%)
Oct 14, 2015 117.22 117.74 115.11 115.34 1,047,463 -1.83(-1.56%)
Oct 13, 2015 117.54 118.70 117.07 117.17 851,132 -1.64(-1.38%)
Oct 12, 2015 118.29 119.07 118.01 118.80 711,880 +0.80(+0.68%)
Oct 09, 2015 117.33 118.64 117.30 118.00 1,530,677 +0.67(+0.57%)
Oct 08, 2015 115.41 117.56 114.61 117.33 1,333,966 +1.28(+1.10%)
Oct 07, 2015 116.43 117.52 115.41 116.05 1,701,404 +0.32(+0.28%)
Oct 06, 2015 118.07 118.96 115.58 115.73 2,172,011 -2.85(-2.40%)
Oct 05, 2015 115.58 118.81 115.38 118.58 2,157,191 +4.11(+3.59%)
Oct 02, 2015 111.89 114.49 111.70 114.47 1,421,850 +0.78(+0.69%)
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.