Genl Dynamics (NY: GD )

304.73 +2.35 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 162.10 163.25 161.78 161.84 1,340,995 -0.26(-0.16%)
Sep 27, 2019 165.46 165.53 161.68 162.10 1,291,622 -2.64(-1.60%)
Sep 26, 2019 165.20 165.46 164.05 164.74 1,332,584 +0.00(+0.00%)
Sep 25, 2019 164.25 165.10 163.47 164.74 1,986,004 +1.15(+0.70%)
Sep 24, 2019 166.49 167.27 163.33 163.59 2,070,668 -1.85(-1.12%)
Sep 23, 2019 164.96 167.01 163.91 165.44 1,543,838 -0.51(-0.31%)
Sep 20, 2019 167.12 167.40 164.80 165.96 8,637,047 -0.67(-0.40%)
Sep 19, 2019 167.52 168.45 165.64 166.63 1,469,663 -1.92(-1.14%)
Sep 18, 2019 169.22 169.22 166.42 168.55 1,398,610 -0.89(-0.53%)
Sep 17, 2019 170.57 170.57 167.90 169.44 1,380,931 +0.30(+0.18%)
Sep 16, 2019 169.03 169.76 166.82 169.14 1,750,078 +0.90(+0.53%)
Sep 13, 2019 168.42 168.49 167.41 168.25 1,201,863 +0.49(+0.29%)
Sep 12, 2019 168.28 168.28 165.74 167.76 1,177,126 +0.72(+0.43%)
Sep 11, 2019 166.39 167.06 165.05 167.04 944,484 +0.65(+0.39%)
Sep 10, 2019 166.25 166.40 164.21 166.40 1,239,026 -0.18(-0.11%)
Sep 09, 2019 170.80 170.94 166.10 166.57 1,820,330 -4.07(-2.39%)
Sep 06, 2019 171.02 171.62 170.09 170.65 789,086 +0.35(+0.21%)
Sep 05, 2019 170.45 171.51 169.77 170.29 924,193 +1.38(+0.82%)
Sep 04, 2019 169.19 170.15 168.44 168.91 1,088,983 +1.27(+0.76%)
Sep 03, 2019 168.32 169.01 165.78 167.65 945,677 -1.76(-1.04%)
Aug 30, 2019 168.73 170.25 168.28 169.41 1,302,461 +1.59(+0.95%)
Aug 29, 2019 165.50 168.14 165.14 167.81 1,469,812 +3.57(+2.17%)
Aug 28, 2019 161.90 164.41 161.31 164.25 604,429 +1.84(+1.13%)
Aug 27, 2019 164.14 164.42 161.71 162.40 709,340 -1.14(-0.70%)
Aug 26, 2019 164.06 164.49 161.38 163.55 713,637 +0.97(+0.60%)
Aug 23, 2019 165.41 167.64 161.62 162.57 1,828,707 -3.54(-2.13%)
Aug 22, 2019 167.45 167.67 164.83 166.12 715,781 -0.82(-0.49%)
Aug 21, 2019 167.40 167.44 165.34 166.94 1,143,538 +1.16(+0.70%)
Aug 20, 2019 165.39 166.39 164.82 165.78 1,063,236 -0.37(-0.22%)
Aug 19, 2019 165.21 166.53 164.65 166.15 856,052 +2.87(+1.76%)
Aug 16, 2019 162.70 165.09 162.40 163.28 1,638,012 +1.89(+1.17%)
Aug 15, 2019 160.16 161.96 159.60 161.39 1,355,943 +1.23(+0.77%)
Aug 14, 2019 161.16 161.47 159.16 160.16 1,756,283 -2.02(-1.24%)
Aug 13, 2019 160.45 163.51 160.00 162.18 907,567 +1.58(+0.99%)
Aug 12, 2019 162.25 162.44 159.98 160.60 605,865 -2.46(-1.51%)
Aug 09, 2019 162.37 163.97 161.86 163.06 812,457 -0.06(-0.04%)
Aug 08, 2019 161.78 163.94 161.26 163.12 879,107 +2.94(+1.84%)
Aug 07, 2019 157.83 160.77 157.22 160.18 1,132,770 +0.16(+0.10%)
Aug 06, 2019 157.97 160.07 156.57 160.02 1,000,799 +3.45(+2.21%)
Aug 05, 2019 159.40 159.42 155.03 156.57 1,352,300 -4.60(-2.86%)
Aug 02, 2019 162.39 162.60 160.44 161.17 1,063,104 -1.29(-0.80%)
Aug 01, 2019 164.38 165.40 161.61 162.47 1,437,482 -2.22(-1.35%)
Jul 31, 2019 167.43 167.98 163.68 164.69 1,340,619 -2.82(-1.68%)
Jul 30, 2019 167.51 167.81 166.03 167.50 1,060,733 -0.63(-0.37%)
Jul 29, 2019 168.04 168.43 167.18 168.13 1,043,406 +0.09(+0.05%)
Jul 26, 2019 165.88 168.20 165.13 168.04 1,970,401 +1.88(+1.13%)
Jul 25, 2019 165.97 167.40 164.30 166.17 1,248,032 -0.03(-0.02%)
Jul 24, 2019 164.72 167.90 163.90 166.19 1,545,166 +1.48(+0.90%)
Jul 23, 2019 164.66 164.74 162.64 164.72 1,298,706 +1.20(+0.73%)
Jul 22, 2019 162.82 163.87 162.19 163.52 793,207 +0.68(+0.42%)
Jul 19, 2019 163.07 163.74 162.66 162.84 1,061,072 +0.59(+0.37%)
Jul 18, 2019 162.57 162.57 159.95 162.24 1,396,890 -0.33(-0.20%)
Jul 17, 2019 164.50 164.79 162.47 162.57 2,551,401 -2.96(-1.79%)
Jul 16, 2019 165.55 166.05 165.24 165.53 1,217,381 +0.43(+0.26%)
Jul 15, 2019 164.60 165.49 164.25 165.10 1,372,102 +0.50(+0.30%)
Jul 12, 2019 163.47 164.70 162.71 164.60 934,168 +1.98(+1.22%)
Jul 11, 2019 161.67 162.64 161.53 162.62 799,332 +0.94(+0.58%)
Jul 10, 2019 161.51 162.85 160.82 161.68 1,001,438 +1.51(+0.95%)
Jul 09, 2019 159.55 160.29 158.65 160.16 1,556,670 -0.57(-0.35%)
Jul 08, 2019 160.51 162.02 159.94 160.73 929,080 -0.72(-0.44%)
Jul 05, 2019 161.02 161.62 159.67 161.45 543,858 -0.33(-0.20%)
Jul 03, 2019 161.89 161.99 160.27 161.78 602,343 +0.09(+0.06%)
Jul 02, 2019 161.40 161.73 160.37 161.69 1,053,783 +0.91(+0.56%)
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.