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 (%)
Jul 30, 2021 186.88 186.90 184.27 185.21 960,579 -1.99(-1.07%)
Jul 29, 2021 186.42 187.93 184.66 187.20 1,214,928 +2.48(+1.35%)
Jul 28, 2021 187.45 188.91 183.32 184.72 1,341,762 +1.38(+0.75%)
Jul 27, 2021 181.03 184.79 180.28 183.34 1,332,425 +2.01(+1.11%)
Jul 26, 2021 180.69 181.97 180.69 181.32 751,749 +0.06(+0.03%)
Jul 23, 2021 181.09 181.57 180.12 181.27 482,165 +1.22(+0.68%)
Jul 22, 2021 180.64 180.64 179.32 180.05 555,515 -1.00(-0.55%)
Jul 21, 2021 180.46 181.79 180.08 181.05 739,868 +1.53(+0.85%)
Jul 20, 2021 174.93 180.11 174.84 179.52 1,089,782 +5.59(+3.22%)
Jul 19, 2021 176.78 177.28 172.58 173.93 1,225,894 -4.90(-2.74%)
Jul 16, 2021 179.78 180.10 178.14 178.83 1,119,113 -0.07(-0.04%)
Jul 15, 2021 177.62 179.36 177.22 178.90 974,113 -0.10(-0.06%)
Jul 14, 2021 178.54 179.62 177.90 179.00 749,533 +0.68(+0.38%)
Jul 13, 2021 178.91 179.78 178.24 178.32 889,529 -0.56(-0.31%)
Jul 12, 2021 179.05 180.01 177.97 178.88 824,603 -0.84(-0.47%)
Jul 09, 2021 179.64 180.68 178.18 179.72 1,140,266 +2.08(+1.17%)
Jul 08, 2021 177.46 178.95 176.48 177.64 1,018,435 -1.67(-0.93%)
Jul 07, 2021 175.63 179.76 175.63 179.31 1,236,766 +2.72(+1.54%)
Jul 06, 2021 177.44 177.66 174.12 176.59 887,408 -1.54(-0.86%)
Jul 02, 2021 177.86 179.09 177.03 178.13 655,939 +0.46(+0.26%)
Jul 01, 2021 177.45 178.65 176.94 177.67 946,725 +0.93(+0.52%)
Jun 30, 2021 175.14 177.05 175.10 176.74 1,174,050 +1.46(+0.84%)
Jun 29, 2021 178.18 178.94 175.08 175.28 1,133,422 -2.04(-1.15%)
Jun 28, 2021 178.43 178.55 176.73 177.31 1,234,957 -0.88(-0.49%)
Jun 25, 2021 176.31 178.44 176.31 178.20 904,519 +1.60(+0.90%)
Jun 24, 2021 176.54 176.78 174.85 176.60 863,197 +1.22(+0.70%)
Jun 23, 2021 178.37 178.37 175.35 175.38 1,084,321 -2.60(-1.46%)
Jun 22, 2021 178.67 179.06 177.51 177.98 1,031,191 -1.13(-0.63%)
Jun 21, 2021 175.36 179.21 175.31 179.11 1,318,051 +5.29(+3.04%)
Jun 18, 2021 173.92 175.30 173.24 173.82 2,735,201 -2.38(-1.35%)
Jun 17, 2021 179.00 179.43 174.96 176.20 975,250 -2.25(-1.26%)
Jun 16, 2021 180.54 180.68 178.38 178.45 799,734 -2.22(-1.23%)
Jun 15, 2021 179.67 181.21 179.59 180.68 996,855 +1.51(+0.84%)
Jun 14, 2021 179.31 179.70 177.85 179.16 1,241,726 -0.61(-0.34%)
Jun 11, 2021 180.51 180.51 179.04 179.77 1,475,722 +0.01(+0.01%)
Jun 10, 2021 181.18 181.69 179.51 179.76 841,550 -0.37(-0.20%)
Jun 09, 2021 180.85 181.54 179.55 180.13 927,283 -0.80(-0.44%)
Jun 08, 2021 180.05 181.55 179.52 180.93 1,070,123 +0.89(+0.50%)
Jun 07, 2021 182.06 182.38 178.98 180.04 1,085,229 -1.69(-0.93%)
Jun 04, 2021 179.78 181.99 179.34 181.73 1,199,615 +2.59(+1.45%)
Jun 03, 2021 179.69 180.26 178.47 179.14 942,837 -0.69(-0.38%)
Jun 02, 2021 178.56 179.90 177.67 179.82 1,218,397 +1.88(+1.05%)
Jun 01, 2021 179.55 179.78 177.76 177.94 866,181 -0.35(-0.19%)
May 28, 2021 179.32 179.94 178.03 178.29 760,457 -0.71(-0.40%)
May 27, 2021 179.21 179.84 178.21 179.00 1,232,437 +1.55(+0.87%)
May 26, 2021 178.07 178.24 176.20 177.46 755,541 +0.10(+0.06%)
May 25, 2021 177.78 179.03 177.16 177.35 673,008 -0.65(-0.36%)
May 24, 2021 179.04 179.06 177.38 178.00 949,244 -0.26(-0.15%)
May 21, 2021 178.11 179.81 176.91 178.26 1,748,446 +0.77(+0.43%)
May 20, 2021 177.29 178.15 176.59 177.49 853,063 +0.51(+0.29%)
May 19, 2021 176.28 177.04 173.98 176.99 987,551 -0.78(-0.44%)
May 18, 2021 180.01 180.07 177.74 177.76 929,392 -2.16(-1.20%)
May 17, 2021 179.41 180.51 178.01 179.93 1,033,317 -0.27(-0.15%)
May 14, 2021 179.98 180.91 178.98 180.20 948,853 +0.61(+0.34%)
May 13, 2021 176.26 180.32 175.38 179.59 1,117,103 +4.14(+2.36%)
May 12, 2021 180.25 180.63 175.35 175.45 1,843,345 -4.37(-2.43%)
May 11, 2021 182.06 182.43 178.14 179.82 1,162,802 -2.87(-1.57%)
May 10, 2021 183.52 185.43 182.53 182.69 1,070,125 -0.21(-0.11%)
May 07, 2021 181.19 183.39 180.58 182.90 1,456,873 +2.01(+1.11%)
May 06, 2021 179.99 180.96 179.00 180.89 1,345,543 +1.88(+1.05%)
May 05, 2021 179.90 180.16 177.86 179.01 1,505,946 -1.23(-0.68%)
May 04, 2021 179.93 181.00 179.86 180.24 1,487,006 +0.28(+0.16%)
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.