Genl Dynamics (NY: GD )

191.86 USD +1.29 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 191.67 192.18 190.64 191.86 455,546 +1.29(+0.68%)
Jul 22, 2021 191.20 191.20 189.80 190.57 524,846 -1.06(-0.55%)
Jul 21, 2021 191.00 192.41 190.60 191.63 699,021 +1.62(+0.85%)
Jul 20, 2021 185.15 190.63 185.06 190.01 1,029,617 +5.92(+3.22%)
Jul 19, 2021 187.11 187.64 182.66 184.09 1,158,214 -5.19(-2.74%)
Jul 16, 2021 190.28 190.62 188.55 189.28 1,057,329 -0.07(-0.04%)
Jul 15, 2021 188.00 189.84 187.58 189.35 920,334 -0.11(-0.06%)
Jul 14, 2021 188.97 190.12 188.30 189.46 708,153 +0.72(+0.38%)
Jul 13, 2021 189.37 190.29 188.65 188.74 840,420 -0.59(-0.31%)
Jul 12, 2021 189.51 190.53 188.37 189.33 779,078 -0.89(-0.47%)
Jul 09, 2021 190.14 191.24 188.59 190.22 1,077,314 +2.20(+1.17%)
Jul 08, 2021 187.83 189.41 186.79 188.02 962,209 -1.77(-0.93%)
Jul 07, 2021 185.89 190.27 185.89 189.79 1,168,486 +2.88(+1.54%)
Jul 06, 2021 187.81 188.04 184.30 186.91 838,416 -1.63(-0.86%)
Jul 02, 2021 188.25 189.56 187.37 188.54 619,726 +0.49(+0.26%)
Jul 01, 2021 187.82 189.09 187.28 188.05 894,458 -0.21(-0.11%)
Jun 30, 2021 186.55 188.59 186.51 188.26 1,102,221 +1.56(+0.84%)
Jun 29, 2021 189.79 190.60 186.49 186.70 1,064,079 -2.17(-1.15%)
Jun 28, 2021 190.06 190.18 188.24 188.87 1,159,402 -0.94(-0.50%)
Jun 25, 2021 187.80 190.07 187.80 189.81 849,180 +1.70(+0.90%)
Jun 24, 2021 188.04 188.30 186.24 188.11 810,386 +1.30(+0.70%)
Jun 23, 2021 189.99 189.99 186.78 186.81 1,017,982 -2.77(-1.46%)
Jun 22, 2021 190.31 190.73 189.08 189.58 968,102 -1.20(-0.63%)
Jun 21, 2021 186.79 190.89 186.74 190.78 1,237,412 +5.63(+3.04%)
Jun 18, 2021 185.25 186.72 184.53 185.15 2,567,859 -2.53(-1.35%)
Jun 17, 2021 190.66 191.12 186.36 187.68 915,584 -2.40(-1.26%)
Jun 16, 2021 192.31 192.46 190.00 190.08 750,806 -2.37(-1.23%)
Jun 15, 2021 191.38 193.02 191.29 192.45 935,867 +1.61(+0.84%)
Jun 14, 2021 191.00 191.41 189.44 190.84 1,165,756 -0.65(-0.34%)
Jun 11, 2021 192.27 192.27 190.71 191.49 1,385,436 +0.01(+0.01%)
Jun 10, 2021 192.99 193.53 191.21 191.48 790,064 -0.39(-0.20%)
Jun 09, 2021 192.64 193.37 191.25 191.87 870,551 -0.85(-0.44%)
Jun 08, 2021 191.78 193.38 191.22 192.72 1,004,652 +0.95(+0.50%)
Jun 07, 2021 193.93 194.27 190.64 191.77 1,018,834 -1.80(-0.93%)
Jun 04, 2021 191.50 193.85 191.03 193.57 1,126,222 +2.76(+1.45%)
Jun 03, 2021 191.40 192.01 190.10 190.81 885,154 -0.73(-0.38%)
Jun 02, 2021 190.20 191.62 189.25 191.54 1,143,855 +2.00(+1.06%)
Jun 01, 2021 191.25 191.50 189.34 189.54 813,188 -0.37(-0.19%)
May 28, 2021 191.01 191.67 189.63 189.91 713,932 -0.76(-0.40%)
May 27, 2021 190.89 191.56 189.82 190.67 1,157,036 +1.65(+0.87%)
May 26, 2021 189.67 189.86 187.68 189.02 709,317 +0.11(+0.06%)
May 25, 2021 189.36 190.70 188.70 188.91 631,833 -0.69(-0.36%)
May 24, 2021 190.71 190.73 188.94 189.60 891,169 -0.28(-0.15%)
May 21, 2021 189.72 191.53 188.44 189.88 1,641,475 +0.82(+0.43%)
May 20, 2021 188.84 189.76 188.10 189.06 800,872 +0.54(+0.29%)
May 19, 2021 187.77 188.58 185.32 188.52 927,132 -0.83(-0.44%)
May 18, 2021 191.74 191.81 189.32 189.35 872,531 -2.30(-1.20%)
May 17, 2021 191.10 192.27 189.61 191.65 970,098 -0.29(-0.15%)
May 14, 2021 191.71 192.70 190.64 191.94 890,802 +0.65(+0.34%)
May 13, 2021 187.75 192.07 186.81 191.29 1,048,758 +4.41(+2.36%)
May 12, 2021 192.00 192.40 186.70 186.88 1,730,568 -4.66(-2.43%)
May 11, 2021 193.92 194.32 189.75 191.54 1,091,661 -3.06(-1.57%)
May 10, 2021 195.48 197.51 194.43 194.60 1,004,654 -0.22(-0.11%)
May 07, 2021 193.00 195.34 192.35 194.82 1,367,741 +2.14(+1.11%)
May 06, 2021 191.72 192.75 190.67 192.68 1,263,222 +2.00(+1.05%)
May 05, 2021 191.62 191.90 189.45 190.68 1,413,811 -1.31(-0.68%)
May 04, 2021 191.65 192.79 191.58 191.99 1,396,030 +0.30(+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.