Genl Dynamics (NY: GD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	47.91	48.13	47.42	47.51	3,191,901	-0.53(-1.11%)
Jan 28, 2010	48.05	48.50	47.64	48.04	2,587,704	+0.26(+0.55%)
Jan 27, 2010	48.86	48.86	46.85	47.78	5,402,589	-1.06(-2.17%)
Jan 26, 2010	48.02	49.32	47.92	48.84	3,684,286	+0.61(+1.27%)
Jan 25, 2010	48.81	49.06	48.22	48.23	2,506,145	+0.60(+1.25%)
Jan 22, 2010	48.40	48.83	47.57	47.63	2,628,867	-0.80(-1.64%)
Jan 21, 2010	49.23	49.55	48.13	48.42	2,792,396	-0.87(-1.76%)
Jan 20, 2010	49.83	49.95	48.57	49.29	3,086,426	-0.95(-1.88%)
Jan 19, 2010	50.09	50.34	49.76	50.24	2,108,825	+0.06(+0.11%)
Jan 15, 2010	50.51	50.18	50.18	50.18	2,574,199	-0.35(-0.69%)
Jan 14, 2010	50.37	50.63	49.97	50.53	3,282,140	+0.02(+0.04%)
Jan 13, 2010	49.87	50.81	49.72	50.51	2,529,608	+0.82(+1.64%)
Jan 12, 2010	49.67	49.94	49.37	49.69	2,372,800	-0.30(-0.61%)
Jan 11, 2010	49.36	50.01	49.24	49.99	2,133,908	+0.91(+1.86%)
Jan 08, 2010	49.07	49.27	48.71	49.08	2,238,593	+0.00(+0.00%)
Jan 07, 2010	48.83	49.12	48.58	49.08	1,785,831	+0.14(+0.29%)
Jan 06, 2010	48.79	49.03	48.59	48.94	1,626,470	-0.04(-0.09%)
Jan 05, 2010	48.98	49.32	48.64	48.98	2,172,161	+0.08(+0.16%)
Jan 04, 2010	48.42	48.91	48.18	48.91	1,695,602	+0.72(+1.50%)
Dec 31, 2009	48.69	48.18	48.18	48.18	1,719,093	-0.37(-0.77%)
Dec 30, 2009	48.44	48.72	48.28	48.56	1,170,118	+0.11(+0.22%)
Dec 29, 2009	48.69	48.85	48.43	48.45	1,300,457	-0.01(-0.03%)
Dec 28, 2009	48.42	48.73	48.26	48.47	1,012,444	+0.16(+0.34%)
Dec 24, 2009	48.17	48.40	48.09	48.30	632,156	+0.10(+0.21%)
Dec 23, 2009	48.35	48.52	47.89	48.21	1,617,719	+0.00(+0.00%)
Dec 22, 2009	48.48	48.74	48.08	48.21	1,879,934	-0.28(-0.57%)
Dec 21, 2009	48.42	48.82	48.34	48.48	1,565,747	+0.25(+0.51%)
Dec 18, 2009	48.62	48.72	47.89	48.23	3,293,613	-0.19(-0.39%)
Dec 17, 2009	48.81	49.00	48.35	48.42	1,757,255	-0.79(-1.61%)
Dec 16, 2009	49.35	49.51	48.66	49.22	2,967,253	-0.03(-0.06%)
Dec 15, 2009	49.76	49.89	49.11	49.24	3,053,908	-0.70(-1.40%)
Dec 14, 2009	49.72	50.07	49.55	49.94	3,635,293	+1.17(+2.39%)
Dec 11, 2009	48.10	48.89	48.07	48.78	2,133,923	+0.71(+1.47%)
Dec 10, 2009	48.08	48.54	47.97	48.07	1,514,463	+0.08(+0.16%)
Dec 09, 2009	48.04	48.04	47.31	47.99	2,631,863	+0.06(+0.12%)
Dec 08, 2009	47.79	48.17	47.24	47.94	2,772,042	-0.04(-0.09%)
Dec 07, 2009	47.75	48.21	47.70	47.98	1,566,910	+0.24(+0.50%)
Dec 04, 2009	47.47	48.37	47.19	47.74	2,429,858	+0.54(+1.14%)
Dec 03, 2009	47.61	47.87	47.13	47.20	1,980,125	-0.22(-0.46%)
Dec 02, 2009	47.56	47.87	47.24	47.42	2,678,397	-0.04(-0.07%)
Dec 01, 2009	47.00	47.68	46.81	47.46	2,617,728	+0.88(+1.88%)
Nov 30, 2009	47.53	47.53	46.27	46.58	4,027,814	-0.83(-1.76%)
Nov 27, 2009	47.32	47.74	46.78	47.41	1,506,270	-0.74(-1.54%)
Nov 25, 2009	47.68	48.28	47.27	48.16	2,241,850	+0.57(+1.20%)
Nov 24, 2009	47.65	47.72	47.18	47.58	1,860,224	-0.14(-0.30%)
Nov 23, 2009	47.27	47.85	47.19	47.72	1,657,018	+0.74(+1.58%)
Nov 20, 2009	46.81	47.15	46.62	46.98	2,631,646	+0.06(+0.14%)
Nov 19, 2009	47.46	47.46	46.54	46.92	2,359,365	-0.68(-1.43%)
Nov 18, 2009	48.01	48.11	47.43	47.60	2,095,669	-0.42(-0.88%)
Nov 17, 2009	48.25	48.25	47.77	48.02	1,471,523	-0.19(-0.40%)
Nov 16, 2009	47.97	48.59	47.81	48.21	2,954,272	+0.37(+0.78%)
Nov 13, 2009	47.30	48.06	47.08	47.84	1,778,632	+0.68(+1.44%)
Nov 12, 2009	47.24	47.87	47.03	47.16	1,701,241	-0.18(-0.37%)
Nov 11, 2009	47.29	47.72	47.22	47.34	2,316,408	+0.29(+0.62%)
Nov 10, 2009	47.39	47.77	46.92	47.05	2,643,685	-0.53(-1.11%)
Nov 09, 2009	46.58	47.65	46.52	47.58	2,408,284	+1.22(+2.64%)
Nov 06, 2009	46.12	46.52	45.78	46.35	2,373,660	+0.13(+0.29%)
Nov 05, 2009	45.28	46.59	45.28	46.22	2,990,713	+1.09(+2.41%)
Nov 04, 2009	45.33	46.05	44.78	45.13	4,790,304	+0.92(+2.08%)
Nov 03, 2009	44.52	44.65	43.96	44.21	3,188,858	-0.33(-0.75%)