Genl Dynamics (NY: GD )

302.48 -1.37 (-0.45%)
Streaming Delayed Price Updated: 3:47 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 186.12 186.62 183.37 183.38 1,132,577 -2.21(-1.19%)
Sep 29, 2021 185.31 186.65 184.37 185.59 718,314 +1.21(+0.65%)
Sep 28, 2021 185.03 185.74 182.74 184.38 948,949 -0.62(-0.33%)
Sep 27, 2021 185.38 187.10 184.69 185.00 690,487 +0.32(+0.17%)
Sep 24, 2021 183.96 185.34 183.93 184.68 501,242 +0.63(+0.34%)
Sep 23, 2021 182.98 185.11 182.42 184.06 683,111 +2.81(+1.55%)
Sep 22, 2021 180.34 182.37 179.92 181.25 746,409 +2.39(+1.34%)
Sep 21, 2021 181.42 182.21 178.39 178.85 776,297 -2.10(-1.16%)
Sep 20, 2021 181.48 182.02 178.73 180.95 1,005,268 -1.58(-0.87%)
Sep 17, 2021 181.59 183.16 181.08 182.53 2,910,111 +0.22(+0.12%)
Sep 16, 2021 186.08 186.63 182.26 182.31 876,133 -3.37(-1.81%)
Sep 15, 2021 183.93 186.59 183.43 185.67 995,078 +1.70(+0.93%)
Sep 14, 2021 187.50 187.50 183.28 183.97 1,077,165 -2.58(-1.38%)
Sep 13, 2021 189.28 189.79 184.70 186.55 1,587,293 -2.04(-1.08%)
Sep 10, 2021 191.73 191.90 188.56 188.59 1,118,816 -2.07(-1.08%)
Sep 09, 2021 191.77 193.14 190.62 190.66 1,322,797 -0.55(-0.29%)
Sep 08, 2021 189.13 191.77 188.56 191.21 1,160,844 +1.88(+0.99%)
Sep 07, 2021 188.66 190.14 187.80 189.33 1,493,233 -0.06(-0.03%)
Sep 03, 2021 188.97 189.81 188.21 189.40 942,079 +0.15(+0.08%)
Sep 02, 2021 187.39 189.34 187.39 189.25 1,014,050 +2.35(+1.26%)
Sep 01, 2021 188.03 188.03 185.72 186.90 838,737 -0.49(-0.26%)
Aug 31, 2021 186.44 187.82 186.38 187.39 840,787 +1.05(+0.56%)
Aug 30, 2021 187.03 187.10 185.72 186.34 423,343 -0.50(-0.27%)
Aug 27, 2021 186.97 187.58 186.26 186.83 664,989 +0.61(+0.33%)
Aug 26, 2021 186.05 186.53 185.34 186.23 517,192 -0.22(-0.12%)
Aug 25, 2021 186.69 187.16 185.43 186.44 423,428 +0.35(+0.19%)
Aug 24, 2021 185.85 186.72 185.34 186.09 445,612 +0.85(+0.46%)
Aug 23, 2021 185.30 186.25 184.43 185.23 595,047 +0.66(+0.36%)
Aug 20, 2021 183.01 185.13 182.64 184.57 1,328,026 +1.69(+0.93%)
Aug 19, 2021 182.90 184.60 181.56 182.88 788,965 -1.22(-0.67%)
Aug 18, 2021 186.06 186.56 183.87 184.10 1,074,123 -2.36(-1.26%)
Aug 17, 2021 186.61 187.53 185.12 186.46 817,602 -1.07(-0.57%)
Aug 16, 2021 185.40 187.60 183.66 187.53 672,468 +1.96(+1.05%)
Aug 13, 2021 186.60 186.73 185.22 185.57 700,276 -0.75(-0.40%)
Aug 12, 2021 187.83 188.17 185.56 186.32 562,388 -1.42(-0.76%)
Aug 11, 2021 186.56 187.79 185.76 187.74 790,391 +1.56(+0.84%)
Aug 10, 2021 184.28 186.29 184.01 186.18 637,298 +1.66(+0.90%)
Aug 09, 2021 185.60 185.78 184.10 184.51 746,075 -1.72(-0.92%)
Aug 06, 2021 185.36 186.58 185.36 186.24 937,058 +2.24(+1.22%)
Aug 05, 2021 182.91 185.05 182.91 184.00 625,998 +0.77(+0.42%)
Aug 04, 2021 183.17 184.52 182.32 183.23 652,448 -1.36(-0.74%)
Aug 03, 2021 183.83 184.67 180.88 184.59 789,525 +1.39(+0.76%)
Aug 02, 2021 184.10 185.98 182.96 183.19 1,109,264 -0.19(-0.10%)
Jul 30, 2021 185.04 185.06 182.46 183.38 970,141 -1.97(-1.06%)
Jul 29, 2021 184.58 186.08 182.84 185.36 1,227,022 +2.46(+1.35%)
Jul 28, 2021 185.60 187.05 181.51 182.90 1,355,118 +1.37(+0.75%)
Jul 27, 2021 179.25 182.97 178.50 181.53 1,345,688 +1.99(+1.11%)
Jul 26, 2021 178.91 180.17 178.91 179.54 759,232 +0.06(+0.03%)
Jul 23, 2021 179.30 179.78 178.34 179.48 486,965 +1.21(+0.68%)
Jul 22, 2021 178.86 178.86 177.55 178.27 561,044 -0.99(-0.55%)
Jul 21, 2021 178.68 180.00 178.30 179.27 747,232 +1.52(+0.85%)
Jul 20, 2021 173.20 178.33 173.12 177.75 1,100,630 +5.54(+3.22%)
Jul 19, 2021 175.04 175.53 170.88 172.21 1,238,096 -4.86(-2.74%)
Jul 16, 2021 178.00 178.33 176.38 177.07 1,130,253 -0.06(-0.04%)
Jul 15, 2021 175.87 177.59 175.48 177.13 983,810 -0.10(-0.06%)
Jul 14, 2021 176.78 177.85 176.15 177.24 756,994 +0.67(+0.38%)
Jul 13, 2021 177.15 178.01 176.48 176.56 898,384 -0.55(-0.31%)
Jul 12, 2021 177.28 178.24 176.22 177.11 832,811 -0.83(-0.47%)
Jul 09, 2021 177.87 178.90 176.42 177.95 1,151,617 +2.06(+1.17%)
Jul 08, 2021 175.71 177.19 174.74 175.89 1,028,573 -1.66(-0.93%)
Jul 07, 2021 173.90 177.99 173.90 177.54 1,249,077 +2.69(+1.54%)
Jul 06, 2021 175.69 175.91 172.41 174.85 896,242 -1.53(-0.86%)
Jul 02, 2021 176.10 177.33 175.28 176.38 662,468 +0.46(+0.26%)
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.