Genl Dynamics (NY: GD )

197.42 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 196.65 198.12 196.62 197.42 468,902 +0.67(+0.34%)
Sep 23, 2021 195.60 197.88 195.00 196.75 639,034 +3.00(+1.55%)
Sep 22, 2021 192.78 194.95 192.33 193.75 698,251 +2.56(+1.34%)
Sep 21, 2021 193.93 194.78 190.69 191.19 726,210 -2.24(-1.16%)
Sep 20, 2021 194.00 194.57 191.06 193.43 940,408 -1.69(-0.87%)
Sep 17, 2021 194.12 195.79 193.57 195.12 2,722,349 +0.24(+0.12%)
Sep 16, 2021 198.91 199.50 194.83 194.88 819,605 -3.60(-1.81%)
Sep 15, 2021 196.61 199.46 196.08 198.48 930,875 +1.82(+0.93%)
Sep 14, 2021 200.43 200.43 195.93 196.66 1,007,666 -2.76(-1.38%)
Sep 13, 2021 202.34 202.88 197.44 199.42 1,484,880 -2.18(-1.08%)
Sep 10, 2021 204.95 205.14 201.56 201.60 1,046,630 -2.21(-1.08%)
Sep 09, 2021 205.00 206.46 203.77 203.81 1,237,450 -0.59(-0.29%)
Sep 08, 2021 202.18 205.00 201.57 204.40 1,085,946 +2.01(+0.99%)
Sep 07, 2021 201.67 203.25 200.75 202.39 1,396,889 -0.07(-0.03%)
Sep 03, 2021 202.00 202.90 201.19 202.46 881,296 +0.16(+0.08%)
Sep 02, 2021 200.31 202.40 200.31 202.30 948,623 +2.51(+1.26%)
Sep 01, 2021 201.00 201.00 198.53 199.79 784,622 -0.52(-0.26%)
Aug 31, 2021 199.30 200.77 199.23 200.31 786,539 +1.12(+0.56%)
Aug 30, 2021 199.93 200.01 198.53 199.19 396,029 -0.53(-0.27%)
Aug 27, 2021 199.87 200.52 199.11 199.72 622,084 +0.65(+0.33%)
Aug 26, 2021 198.88 199.39 198.12 199.07 483,823 -0.23(-0.12%)
Aug 25, 2021 199.57 200.07 198.22 199.30 396,109 +0.38(+0.19%)
Aug 24, 2021 198.67 199.60 198.12 198.92 416,861 +0.91(+0.46%)
Aug 23, 2021 198.08 199.10 197.15 198.01 556,655 +0.71(+0.36%)
Aug 20, 2021 195.63 197.90 195.24 197.30 1,242,341 +1.81(+0.93%)
Aug 19, 2021 195.51 197.34 194.09 195.49 738,061 -1.31(-0.67%)
Aug 18, 2021 198.89 199.43 196.55 196.80 1,004,820 -2.52(-1.26%)
Aug 17, 2021 199.48 200.46 197.89 199.32 764,850 -1.14(-0.57%)
Aug 16, 2021 198.19 200.54 196.33 200.46 629,080 +2.09(+1.05%)
Aug 13, 2021 199.47 199.61 198.00 198.37 655,094 -0.80(-0.40%)
Aug 12, 2021 200.78 201.15 198.36 199.17 526,103 -1.52(-0.76%)
Aug 11, 2021 199.43 200.74 198.57 200.69 739,395 +1.67(+0.84%)
Aug 10, 2021 196.99 199.14 196.70 199.02 596,180 +1.78(+0.90%)
Aug 09, 2021 198.40 198.59 196.80 197.24 697,938 -1.84(-0.92%)
Aug 06, 2021 198.14 199.45 198.14 199.08 876,599 +2.39(+1.22%)
Aug 05, 2021 195.52 197.81 195.52 196.69 585,609 +0.82(+0.42%)
Aug 04, 2021 195.80 197.25 194.89 195.87 610,352 -1.45(-0.73%)
Aug 03, 2021 196.51 197.41 193.36 197.32 738,585 +1.49(+0.76%)
Aug 02, 2021 196.80 198.81 195.58 195.83 1,037,694 -0.20(-0.10%)
Jul 30, 2021 197.80 197.82 195.04 196.03 907,547 -2.11(-1.06%)
Jul 29, 2021 197.31 198.91 195.45 198.14 1,147,854 +2.63(+1.35%)
Jul 28, 2021 198.40 199.95 194.03 195.51 1,267,685 +1.46(+0.75%)
Jul 27, 2021 191.61 195.59 190.81 194.05 1,258,864 +2.13(+1.11%)
Jul 26, 2021 191.25 192.60 191.25 191.92 710,246 +0.06(+0.03%)
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%)
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.