Genl Dynamics (NY: GD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	113.62	116.73	113.61	116.48	3,199,979	+3.02(+2.66%)
Jun 29, 2016	112.72	113.61	111.47	113.46	1,553,794	+2.05(+1.84%)
Jun 28, 2016	111.93	111.93	110.47	111.41	2,298,678	+0.73(+0.66%)
Jun 27, 2016	112.30	112.67	110.37	110.68	2,766,875	-2.56(-2.26%)
Jun 24, 2016	113.04	115.52	112.32	113.24	5,390,200	-3.03(-2.60%)
Jun 23, 2016	116.58	116.58	115.52	116.27	1,223,650	+0.82(+0.71%)
Jun 22, 2016	116.27	116.78	115.30	115.45	1,634,926	-0.52(-0.44%)
Jun 21, 2016	117.47	117.77	115.96	115.96	1,920,224	-1.26(-1.07%)
Jun 20, 2016	116.80	117.75	116.43	117.22	2,281,120	+1.61(+1.39%)
Jun 17, 2016	116.37	116.53	114.86	115.61	1,827,810	-0.64(-0.55%)
Jun 16, 2016	116.07	117.00	115.15	116.25	1,137,485	-0.29(-0.25%)
Jun 15, 2016	116.25	117.13	116.06	116.55	1,757,876	+0.57(+0.49%)
Jun 14, 2016	115.61	116.01	115.04	115.98	1,303,300	+0.27(+0.23%)
Jun 13, 2016	117.45	117.71	115.65	115.72	1,672,039	-2.01(-1.71%)
Jun 10, 2016	117.43	118.19	117.31	117.73	1,683,970	-0.37(-0.32%)
Jun 09, 2016	117.44	118.23	117.29	118.10	1,619,647	+0.41(+0.35%)
Jun 08, 2016	117.18	117.84	116.95	117.69	1,046,553	+0.36(+0.30%)
Jun 07, 2016	117.08	117.96	116.92	117.34	2,196,544	+0.60(+0.51%)
Jun 06, 2016	116.90	116.90	116.49	116.74	1,178,044	+0.09(+0.08%)
Jun 03, 2016	116.46	117.18	115.42	116.65	3,128,557	+0.08(+0.07%)
Jun 02, 2016	117.22	117.68	116.45	116.56	2,508,999	-1.11(-0.95%)
Jun 01, 2016	118.01	117.96	117.26	117.68	6,144,665	-0.33(-0.28%)
May 31, 2016	119.40	119.71	117.74	118.01	2,032,707	-1.05(-0.88%)
May 27, 2016	118.78	119.06	119.06	119.06	914,979	+0.25(+0.21%)
May 26, 2016	118.91	119.18	118.51	118.81	1,143,796	-0.12(-0.10%)
May 25, 2016	119.33	119.42	118.58	118.93	1,622,377	+0.01(+0.01%)
May 24, 2016	118.74	119.25	118.72	118.92	2,377,651	+0.59(+0.50%)
May 23, 2016	120.02	120.30	118.33	118.33	1,961,663	-1.97(-1.64%)
May 20, 2016	120.18	120.56	119.55	120.30	1,435,999	+0.86(+0.72%)
May 19, 2016	119.33	119.75	118.38	119.44	1,487,006	-0.60(-0.50%)
May 18, 2016	120.04	121.37	119.29	120.04	1,387,783	-0.57(-0.48%)
May 17, 2016	120.97	122.41	120.00	120.61	1,872,403	-0.31(-0.25%)
May 16, 2016	119.83	121.29	119.78	120.92	1,126,818	+0.83(+0.69%)
May 13, 2016	120.51	121.18	119.92	120.09	1,191,643	-0.78(-0.65%)
May 12, 2016	120.40	121.43	120.02	120.87	1,649,496	+0.29(+0.24%)
May 11, 2016	121.23	121.70	120.38	120.58	1,663,182	-0.62(-0.51%)
May 10, 2016	119.57	121.28	119.44	121.20	1,881,401	+2.28(+1.92%)
May 09, 2016	119.18	120.42	118.71	118.93	1,683,020	-0.39(-0.33%)
May 06, 2016	118.11	119.51	117.89	119.32	2,140,940	+1.03(+0.87%)
May 05, 2016	117.84	118.62	117.30	118.28	1,717,974	+0.64(+0.54%)
May 04, 2016	118.11	118.41	117.00	117.64	1,151,982	-0.76(-0.64%)
May 03, 2016	117.40	118.80	116.51	118.40	1,552,822	+0.42(+0.36%)
May 02, 2016	117.05	118.78	116.43	117.98	1,838,257	+1.09(+0.93%)
Apr 29, 2016	116.54	117.14	115.70	116.89	2,276,536	-0.53(-0.45%)
Apr 28, 2016	118.29	119.33	117.01	117.42	2,143,357	-2.04(-1.71%)
Apr 27, 2016	115.62	119.91	115.29	119.46	3,472,054	+4.08(+3.53%)
Apr 26, 2016	114.38	115.62	114.16	115.38	1,765,755	+1.60(+1.40%)
Apr 25, 2016	114.00	114.58	113.54	113.78	1,143,852	-0.92(-0.80%)
Apr 22, 2016	114.82	115.15	113.49	114.71	1,371,601	+0.15(+0.13%)
Apr 21, 2016	113.84	115.43	113.71	114.56	1,795,052	+0.84(+0.74%)
Apr 20, 2016	113.74	115.66	113.63	113.72	1,970,375	+0.02(+0.01%)
Apr 19, 2016	113.58	113.92	112.78	113.70	1,885,030	+0.33(+0.29%)
Apr 18, 2016	111.98	113.55	111.75	113.37	1,542,998	+1.23(+1.10%)
Apr 15, 2016	111.21	112.41	111.06	112.14	1,392,876	+1.03(+0.93%)
Apr 14, 2016	111.56	111.83	110.55	111.11	1,394,369	-0.62(-0.56%)
Apr 13, 2016	111.86	112.29	111.05	111.73	1,668,411	+0.64(+0.58%)
Apr 12, 2016	109.75	111.34	109.65	111.09	994,011	+1.37(+1.25%)
Apr 11, 2016	110.95	111.52	109.68	109.72	1,084,644	-0.84(-0.76%)
Apr 08, 2016	110.15	111.30	110.04	110.56	1,347,384	+1.26(+1.16%)
Apr 07, 2016	109.20	110.63	108.84	109.29	1,706,846	-0.27(-0.25%)
Apr 06, 2016	107.96	109.68	107.76	109.57	1,749,391	+1.36(+1.26%)
Apr 05, 2016	108.62	109.44	108.02	108.20	1,800,180	-0.70(-0.65%)
Apr 04, 2016	109.40	110.04	108.77	108.91	1,881,643	-0.54(-0.49%)