Genl Dynamics (NY: GD )

282.49 +0.59 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 197.05 199.09 196.11 198.14 913,619 +0.88(+0.45%)
Dec 30, 2021 197.41 198.98 196.92 197.26 756,049 -0.33(-0.17%)
Dec 29, 2021 197.48 198.23 195.92 197.59 753,015 +0.21(+0.11%)
Dec 28, 2021 196.27 198.52 196.27 197.38 946,299 +0.51(+0.26%)
Dec 27, 2021 194.91 196.95 194.41 196.87 893,483 +2.32(+1.19%)
Dec 23, 2021 194.69 195.65 193.69 194.55 700,510 +0.88(+0.46%)
Dec 22, 2021 193.35 194.74 193.20 193.67 640,200 +0.45(+0.23%)
Dec 21, 2021 190.00 194.14 189.71 193.22 1,316,690 +4.38(+2.32%)
Dec 20, 2021 191.04 191.42 187.27 188.84 1,019,620 -3.35(-1.74%)
Dec 17, 2021 195.84 196.13 192.17 192.18 2,904,626 -3.78(-1.93%)
Dec 16, 2021 196.42 198.72 195.72 195.97 1,083,777 -0.06(-0.03%)
Dec 15, 2021 193.88 196.13 193.28 196.02 821,945 +2.63(+1.36%)
Dec 14, 2021 194.57 196.33 192.28 193.39 1,220,775 -0.02(-0.01%)
Dec 13, 2021 192.83 194.86 192.00 193.41 1,070,230 -1.37(-0.70%)
Dec 10, 2021 193.11 195.65 191.52 194.78 1,092,117 +2.85(+1.49%)
Dec 09, 2021 190.09 192.13 188.84 191.93 986,897 +1.00(+0.52%)
Dec 08, 2021 189.95 192.71 189.95 190.93 821,996 +1.48(+0.78%)
Dec 07, 2021 190.09 191.22 189.11 189.45 925,085 -0.24(-0.12%)
Dec 06, 2021 190.16 191.90 188.85 189.68 863,242 +1.84(+0.98%)
Dec 03, 2021 185.06 188.25 184.92 187.84 1,498,436 +2.99(+1.62%)
Dec 02, 2021 181.96 187.03 180.89 184.85 1,311,065 +4.78(+2.65%)
Dec 01, 2021 182.49 184.87 180.05 180.07 1,389,184 +0.46(+0.25%)
Nov 30, 2021 182.96 184.12 179.30 179.61 2,192,626 -5.20(-2.81%)
Nov 29, 2021 185.34 186.10 183.56 184.81 923,775 +1.02(+0.55%)
Nov 26, 2021 184.58 184.91 181.35 183.79 891,482 -5.10(-2.70%)
Nov 24, 2021 190.16 190.70 188.25 188.90 551,474 -1.47(-0.77%)
Nov 23, 2021 190.00 191.74 189.61 190.37 635,913 +0.88(+0.47%)
Nov 22, 2021 187.44 190.63 186.88 189.49 725,482 +2.90(+1.55%)
Nov 19, 2021 188.00 188.55 186.34 186.59 833,688 -1.61(-0.85%)
Nov 18, 2021 189.85 188.63 188.11 188.19 789,044 -1.39(-0.73%)
Nov 17, 2021 188.83 190.19 188.83 189.58 649,215 +0.69(+0.36%)
Nov 16, 2021 190.96 191.70 188.85 188.90 774,197 -2.22(-1.16%)
Nov 15, 2021 192.03 192.03 190.24 191.11 715,375 +0.10(+0.05%)
Nov 12, 2021 189.23 191.47 188.69 191.01 993,289 +1.79(+0.94%)
Nov 11, 2021 190.82 191.47 188.96 189.23 951,736 -2.13(-1.11%)
Nov 10, 2021 193.02 191.14 191.36 657,641 -1.47(-0.76%)
Nov 09, 2021 192.77 193.54 191.26 192.83 701,373 +0.23(+0.12%)
Nov 08, 2021 191.91 193.10 190.17 192.60 1,142,542 +1.56(+0.82%)
Nov 05, 2021 190.33 191.39 189.15 191.04 1,374,852 +2.70(+1.43%)
Nov 04, 2021 190.79 191.21 187.82 188.34 1,197,682 -2.90(-1.52%)
Nov 03, 2021 191.00 191.28 187.82 191.24 1,408,123 -0.51(-0.27%)
Nov 02, 2021 192.48 193.38 191.01 191.76 892,097 -0.13(-0.07%)
Nov 01, 2021 192.76 192.53 189.87 191.89 807,672 -0.82(-0.42%)
Oct 29, 2021 192.56 193.94 191.38 192.71 1,562,946 +0.13(+0.07%)
Oct 28, 2021 196.98 197.21 191.13 192.57 1,178,062 -3.02(-1.55%)
Oct 27, 2021 194.84 198.37 191.30 195.60 1,198,131 +1.16(+0.60%)
Oct 26, 2021 189.34 195.35 194.44 1,952,545 -3.17(-1.61%)
Oct 25, 2021 198.70 199.25 197.51 197.61 707,504 -1.53(-0.77%)
Oct 22, 2021 198.37 199.80 197.19 199.14 807,876 +1.41(+0.71%)
Oct 21, 2021 197.66 197.89 195.00 197.74 874,611 -0.38(-0.19%)
Oct 20, 2021 198.29 199.25 197.67 198.12 1,008,822 -0.17(-0.09%)
Oct 19, 2021 196.82 198.68 195.84 198.29 784,864 +1.86(+0.95%)
Oct 18, 2021 196.67 197.95 195.55 196.42 622,249 -1.33(-0.67%)
Oct 15, 2021 195.56 198.58 195.56 197.75 1,132,855 +2.78(+1.42%)
Oct 14, 2021 194.58 195.48 193.32 194.98 775,537 +1.66(+0.86%)
Oct 13, 2021 193.31 193.95 190.98 193.31 709,212 -0.15(-0.08%)
Oct 12, 2021 192.83 195.27 192.66 193.47 837,778 +0.64(+0.33%)
Oct 11, 2021 192.47 195.64 191.89 192.83 738,250 +0.72(+0.38%)
Oct 08, 2021 191.94 192.79 190.91 192.11 760,796 +0.37(+0.19%)
Oct 07, 2021 189.99 192.17 189.99 191.74 698,818 +3.38(+1.80%)
Oct 06, 2021 186.24 188.39 184.23 188.35 769,600 +1.13(+0.61%)
Oct 05, 2021 187.29 188.64 185.76 187.22 1,015,067 +0.61(+0.33%)
Oct 04, 2021 186.75 188.71 184.98 186.61 902,981 -0.67(-0.36%)
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.