Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Genl Dynamics (NY:GD)

345.84 +1.54 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 2026 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 (%)
May 01, 2026 345.48 347.04 341.52 345.84 1,480,383 +1.54(+0.45%)
Apr 30, 2026 340.15 345.25 338.56 344.30 2,029,882 +5.57(+1.64%)
Apr 29, 2026 338.08 349.61 333.91 338.73 3,587,437 +25.05(+7.99%)
Apr 28, 2026 313.94 314.75 306.77 313.68 2,168,963 +1.15(+0.37%)
Apr 27, 2026 313.43 318.83 312.03 312.53 1,412,157 -0.68(-0.22%)
Apr 24, 2026 316.64 317.09 310.61 313.21 1,301,156 -5.50(-1.73%)
Apr 23, 2026 321.35 322.94 315.54 318.71 1,632,835 -2.03(-0.63%)
Apr 22, 2026 327.45 328.78 317.65 320.74 1,577,849 -4.78(-1.47%)
Apr 21, 2026 330.47 331.05 323.97 325.52 1,636,247 -6.62(-1.99%)
Apr 20, 2026 335.45 337.08 331.31 332.14 1,026,483 -4.15(-1.23%)
Apr 17, 2026 334.81 338.59 334.02 336.29 1,309,786 +1.37(+0.41%)
Apr 16, 2026 340.00 341.30 331.92 334.92 1,540,175 -3.96(-1.17%)
Apr 15, 2026 340.54 341.89 337.09 338.88 1,305,186 -1.00(-0.29%)
Apr 14, 2026 340.65 340.65 337.65 339.88 1,154,132 -0.88(-0.26%)
Apr 13, 2026 336.59 341.38 336.25 340.76 1,622,883 +5.61(+1.67%)
Apr 10, 2026 342.31 342.98 332.76 335.15 1,695,482 -7.16(-2.09%)
Apr 09, 2026 346.56 348.81 341.93 342.31 1,406,770 -6.09(-1.75%)
Apr 08, 2026 345.26 348.72 341.41 348.40 1,469,034 +1.58(+0.46%)
Apr 07, 2026 347.85 349.35 344.33 346.82 677,471 -2.95(-0.84%)
Apr 06, 2026 346.80 350.21 344.59 349.76 772,477 +2.29(+0.66%)
Apr 02, 2026 345.89 351.27 345.44 347.48 1,108,285 -1.43(-0.41%)
Apr 01, 2026 345.21 351.40 343.50 348.91 1,123,273 +7.28(+2.13%)
Mar 31, 2026 343.04 347.09 338.62 341.63 1,815,129 +2.42(+0.71%)
Mar 30, 2026 349.08 350.62 336.25 339.21 1,568,883 -5.94(-1.72%)
Mar 27, 2026 352.08 354.02 344.08 345.16 1,512,700 -8.48(-2.40%)
Mar 26, 2026 350.32 354.77 350.10 353.64 1,453,400 +2.77(+0.79%)
Mar 25, 2026 347.94 352.46 346.14 350.87 1,710,540 +6.24(+1.81%)
Mar 24, 2026 342.65 346.81 342.19 344.63 1,150,449 -1.13(-0.33%)
Mar 23, 2026 348.93 349.86 341.24 345.76 1,114,261 +1.58(+0.46%)
Mar 20, 2026 347.40 350.42 341.49 344.18 2,907,583 -3.83(-1.10%)
Mar 19, 2026 348.38 350.38 342.00 348.01 1,034,633 -3.71(-1.06%)
Mar 18, 2026 355.53 356.95 351.73 351.73 1,388,521 -2.92(-0.82%)
Mar 17, 2026 353.12 355.14 350.65 354.64 1,022,284 +1.92(+0.54%)
Mar 16, 2026 351.42 355.58 349.78 352.72 1,191,150 +2.83(+0.81%)
Mar 13, 2026 355.81 358.16 348.79 349.89 990,184 -3.69(-1.04%)
Mar 12, 2026 347.95 355.90 347.39 353.59 1,233,348 +1.37(+0.39%)
Mar 11, 2026 351.28 354.35 349.56 352.21 996,630 -1.73(-0.49%)
Mar 10, 2026 358.18 359.69 353.05 353.95 977,656 -6.36(-1.77%)
Mar 09, 2026 360.85 362.32 353.94 360.31 1,451,508 -1.50(-0.42%)
Mar 06, 2026 358.56 362.71 352.88 361.81 1,167,162 +2.78(+0.77%)
Mar 05, 2026 362.82 364.42 352.90 359.03 1,445,479 -5.40(-1.48%)
Mar 04, 2026 364.31 365.05 357.62 364.43 1,269,015 +1.41(+0.39%)
Mar 03, 2026 361.41 364.81 356.55 363.01 1,858,424 -0.08(-0.02%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.