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 (%)
Dec 31, 2021 195.11 197.13 194.18 196.19 922,713 +0.88(+0.45%)
Dec 30, 2021 195.47 197.02 194.98 195.31 763,574 -0.33(-0.17%)
Dec 29, 2021 195.53 196.28 193.99 195.65 760,511 +0.21(+0.11%)
Dec 28, 2021 194.34 196.57 194.34 195.44 955,718 +0.51(+0.26%)
Dec 27, 2021 192.99 195.00 192.49 194.93 902,376 +2.30(+1.19%)
Dec 23, 2021 192.77 193.72 191.78 192.63 707,482 +0.88(+0.46%)
Dec 22, 2021 191.45 192.82 191.30 191.76 646,573 +0.44(+0.23%)
Dec 21, 2021 188.12 192.23 187.84 191.32 1,329,797 +4.34(+2.32%)
Dec 20, 2021 189.16 189.54 185.42 186.98 1,029,769 -3.31(-1.74%)
Dec 17, 2021 193.91 194.19 190.28 190.29 2,933,539 -3.75(-1.93%)
Dec 16, 2021 194.49 196.76 193.79 194.03 1,094,565 -0.06(-0.03%)
Dec 15, 2021 191.97 194.19 191.37 194.09 830,127 +2.61(+1.36%)
Dec 14, 2021 192.65 194.39 190.38 191.49 1,232,927 -0.02(-0.01%)
Dec 13, 2021 190.93 192.94 190.11 191.50 1,080,883 -1.36(-0.70%)
Dec 10, 2021 191.20 193.72 189.63 192.86 1,102,988 +2.82(+1.49%)
Dec 09, 2021 188.22 190.23 186.98 190.04 996,720 +0.99(+0.52%)
Dec 08, 2021 188.08 190.81 188.08 189.05 830,179 +1.47(+0.78%)
Dec 07, 2021 188.22 189.34 187.25 187.58 934,293 -0.24(-0.13%)
Dec 06, 2021 188.28 190.01 186.99 187.81 871,834 +1.83(+0.98%)
Dec 03, 2021 183.24 186.39 183.10 185.99 1,513,352 +2.96(+1.62%)
Dec 02, 2021 180.16 185.19 179.11 183.03 1,324,115 +4.73(+2.66%)
Dec 01, 2021 180.69 183.05 178.27 178.29 1,403,012 +0.45(+0.25%)
Nov 30, 2021 181.15 182.31 177.53 177.84 2,214,452 -5.15(-2.81%)
Nov 29, 2021 183.51 184.27 181.75 182.99 932,970 +1.01(+0.55%)
Nov 26, 2021 182.76 183.09 179.56 181.98 900,356 -5.05(-2.70%)
Nov 24, 2021 188.28 188.82 186.39 187.03 556,963 -1.46(-0.77%)
Nov 23, 2021 188.12 189.85 187.74 188.49 642,243 +0.88(+0.47%)
Nov 22, 2021 185.59 188.76 185.04 187.62 732,703 +2.87(+1.55%)
Nov 19, 2021 186.15 186.69 184.50 184.75 841,986 -1.59(-0.85%)
Nov 18, 2021 187.97 186.77 186.25 186.34 796,898 -1.37(-0.73%)
Nov 17, 2021 186.97 188.31 186.97 187.71 655,677 +0.68(+0.36%)
Nov 16, 2021 189.08 189.81 186.99 187.03 781,903 -2.19(-1.16%)
Nov 15, 2021 190.14 190.14 188.36 189.23 722,496 +0.09(+0.05%)
Nov 12, 2021 187.36 189.58 186.83 189.13 1,003,177 +1.77(+0.94%)
Nov 11, 2021 188.94 189.58 187.10 187.36 961,210 -2.11(-1.11%)
Nov 10, 2021 191.12 189.25 189.47 664,187 -1.46(-0.76%)
Nov 09, 2021 190.87 191.63 189.38 190.93 708,355 +0.23(+0.12%)
Nov 08, 2021 190.02 191.20 188.29 190.70 1,153,915 +1.54(+0.82%)
Nov 05, 2021 188.46 189.50 187.29 189.16 1,388,538 +2.67(+1.43%)
Nov 04, 2021 188.91 189.33 185.97 186.49 1,209,604 -2.87(-1.52%)
Nov 03, 2021 189.11 189.40 185.97 189.36 1,422,140 -0.51(-0.27%)
Nov 02, 2021 190.58 191.48 189.13 189.87 900,977 -0.13(-0.07%)
Nov 01, 2021 190.86 190.63 188.00 190.00 815,711 -0.81(-0.42%)
Oct 29, 2021 190.67 192.03 189.49 190.81 1,578,503 +0.13(+0.07%)
Oct 28, 2021 195.04 195.27 189.25 190.68 1,189,789 -2.99(-1.54%)
Oct 27, 2021 192.91 196.42 189.41 193.67 1,210,058 +1.15(+0.60%)
Oct 26, 2021 187.48 193.42 192.52 1,971,980 -3.14(-1.61%)
Oct 25, 2021 196.75 197.28 195.56 195.66 714,547 -1.52(-0.77%)
Oct 22, 2021 196.42 197.83 195.25 197.18 815,918 +1.39(+0.71%)
Oct 21, 2021 195.71 195.94 193.07 195.79 883,317 -0.38(-0.19%)
Oct 20, 2021 196.33 197.28 195.72 196.16 1,018,864 -0.17(-0.09%)
Oct 19, 2021 194.88 196.72 193.91 196.33 792,677 +1.84(+0.95%)
Oct 18, 2021 194.73 196.00 193.62 194.49 628,443 -1.32(-0.67%)
Oct 15, 2021 193.63 196.62 193.63 195.81 1,144,131 +2.75(+1.42%)
Oct 14, 2021 192.66 193.56 191.42 193.06 783,257 +1.65(+0.86%)
Oct 13, 2021 191.40 192.04 189.09 191.41 716,271 -0.15(-0.08%)
Oct 12, 2021 190.93 193.35 190.76 191.56 846,118 +0.63(+0.33%)
Oct 11, 2021 190.57 193.72 190.00 190.93 745,599 +0.72(+0.38%)
Oct 08, 2021 190.04 190.89 189.03 190.22 768,369 +0.37(+0.19%)
Oct 07, 2021 188.12 190.28 188.12 189.85 705,774 +3.35(+1.80%)
Oct 06, 2021 184.40 186.53 182.42 186.50 777,261 +1.12(+0.61%)
Oct 05, 2021 185.44 186.78 183.93 185.38 1,025,171 +0.61(+0.33%)
Oct 04, 2021 184.91 186.85 183.16 184.77 911,969 -0.66(-0.36%)
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.