Genl Dynamics (NY: GD )

302.38 -1.47 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 167.46 168.42 166.84 167.69 1,139,795 -0.50(-0.30%)
Mar 30, 2021 169.33 170.28 167.91 168.18 858,982 -1.11(-0.65%)
Mar 29, 2021 167.93 169.98 166.26 169.29 1,853,027 +1.62(+0.97%)
Mar 26, 2021 166.24 167.94 165.33 167.67 1,162,974 +1.37(+0.82%)
Mar 25, 2021 162.38 166.49 162.32 166.30 1,099,435 +3.36(+2.06%)
Mar 24, 2021 162.84 165.70 162.84 162.94 996,726 +1.43(+0.89%)
Mar 23, 2021 162.44 163.46 161.00 161.51 930,211 -1.56(-0.96%)
Mar 22, 2021 163.95 163.95 160.26 163.07 1,127,797 -0.98(-0.60%)
Mar 19, 2021 164.65 165.25 161.58 164.05 2,987,288 -1.50(-0.90%)
Mar 18, 2021 163.95 166.57 163.95 165.54 1,395,441 +1.59(+0.97%)
Mar 17, 2021 163.10 165.14 161.76 163.95 1,296,259 +2.03(+1.25%)
Mar 16, 2021 162.70 162.81 160.53 161.92 1,180,186 -1.28(-0.79%)
Mar 15, 2021 163.01 163.49 160.65 163.21 1,120,071 +0.39(+0.24%)
Mar 12, 2021 160.79 163.11 160.79 162.82 1,087,399 +3.34(+2.10%)
Mar 11, 2021 158.19 161.12 157.38 159.47 1,220,954 +0.23(+0.15%)
Mar 10, 2021 156.29 159.61 155.72 159.24 1,169,306 +3.40(+2.18%)
Mar 09, 2021 159.49 160.03 155.51 155.84 1,998,934 -3.65(-2.29%)
Mar 08, 2021 158.66 161.88 157.61 159.49 1,456,011 +2.00(+1.27%)
Mar 05, 2021 154.19 158.38 153.13 157.49 1,286,299 +4.39(+2.87%)
Mar 04, 2021 155.28 155.62 150.65 153.10 1,418,858 -2.01(-1.30%)
Mar 03, 2021 155.35 156.64 154.71 155.12 1,029,669 +0.25(+0.16%)
Mar 02, 2021 153.96 155.87 153.86 154.87 1,251,406 +0.57(+0.37%)
Mar 01, 2021 152.39 155.68 152.28 154.29 1,205,314 +3.31(+2.20%)
Feb 26, 2021 153.92 154.08 150.88 150.98 1,873,903 -2.52(-1.64%)
Feb 25, 2021 154.86 156.06 152.88 153.50 1,227,496 -1.72(-1.11%)
Feb 24, 2021 154.63 156.02 153.68 155.22 1,259,978 +0.66(+0.42%)
Feb 23, 2021 155.27 155.44 151.95 154.56 1,480,924 +0.86(+0.56%)
Feb 22, 2021 151.88 154.38 151.36 153.70 1,544,494 +1.51(+0.99%)
Feb 19, 2021 151.72 152.61 151.30 152.19 837,935 +1.43(+0.95%)
Feb 18, 2021 151.49 151.88 150.04 150.76 727,776 -1.16(-0.77%)
Feb 17, 2021 150.52 152.47 149.22 151.92 840,100 +1.08(+0.72%)
Feb 16, 2021 152.63 153.54 150.57 150.84 1,473,757 -1.40(-0.92%)
Feb 12, 2021 150.61 152.75 150.33 152.23 1,367,721 +1.28(+0.84%)
Feb 11, 2021 150.15 153.51 150.15 150.96 1,745,752 +0.30(+0.20%)
Feb 10, 2021 150.21 151.50 149.52 150.66 1,475,907 +0.91(+0.61%)
Feb 09, 2021 147.47 150.12 146.31 149.75 1,200,575 +2.31(+1.57%)
Feb 08, 2021 146.85 147.54 145.10 147.44 1,349,702 +0.76(+0.52%)
Feb 05, 2021 146.87 148.22 145.60 146.68 2,012,711 +1.19(+0.82%)
Feb 04, 2021 141.96 145.63 141.35 145.49 1,746,055 +4.11(+2.91%)
Feb 03, 2021 137.35 142.06 137.35 141.38 1,624,625 +3.01(+2.18%)
Feb 02, 2021 137.15 139.83 137.00 138.37 2,204,909 +1.99(+1.46%)
Feb 01, 2021 136.15 137.23 135.33 136.38 1,911,022 +0.91(+0.67%)
Jan 29, 2021 137.62 139.53 135.41 135.47 3,359,211 -3.46(-2.49%)
Jan 28, 2021 141.46 141.79 138.19 138.93 2,158,420 -2.12(-1.51%)
Jan 27, 2021 139.23 146.84 137.52 141.06 2,569,883 +2.22(+1.60%)
Jan 26, 2021 142.54 142.81 138.56 138.84 1,718,818 -2.61(-1.85%)
Jan 25, 2021 140.22 143.80 139.56 141.46 2,002,114 +0.36(+0.26%)
Jan 22, 2021 138.92 141.45 138.36 141.09 1,268,325 +1.58(+1.13%)
Jan 21, 2021 142.08 142.91 139.00 139.52 1,510,746 -2.74(-1.93%)
Jan 20, 2021 141.53 142.60 140.76 142.26 1,157,140 +0.83(+0.59%)
Jan 19, 2021 142.58 143.49 141.36 141.43 1,551,921 -0.04(-0.03%)
Jan 15, 2021 141.83 142.43 140.27 141.47 1,972,866 -0.85(-0.60%)
Jan 14, 2021 140.85 143.51 140.30 142.31 1,685,751 +2.36(+1.69%)
Jan 13, 2021 140.19 140.69 138.76 139.95 1,294,268 -0.80(-0.57%)
Jan 12, 2021 139.17 142.07 139.14 140.75 1,670,362 +1.58(+1.13%)
Jan 11, 2021 137.77 139.59 137.00 139.17 1,560,892 +0.93(+0.67%)
Jan 08, 2021 137.92 139.94 136.26 138.25 2,449,385 -0.87(-0.63%)
Jan 07, 2021 137.56 139.59 136.40 139.12 1,461,885 +1.82(+1.32%)
Jan 06, 2021 133.18 138.12 133.18 137.30 2,012,448 +3.42(+2.55%)
Jan 05, 2021 134.05 134.52 132.50 133.88 1,291,732 +0.06(+0.05%)
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.