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 (%)
May 28, 2021 177.56 178.17 176.27 176.53 768,027 -0.71(-0.40%)
May 27, 2021 177.44 178.07 176.45 177.24 1,244,705 +1.53(+0.87%)
May 26, 2021 176.31 176.49 174.46 175.71 763,062 +0.10(+0.06%)
May 25, 2021 176.02 177.27 175.41 175.60 679,707 -0.64(-0.36%)
May 24, 2021 177.28 177.30 175.63 176.25 958,693 -0.26(-0.15%)
May 21, 2021 176.36 178.04 175.16 176.51 1,765,850 +0.76(+0.43%)
May 20, 2021 175.54 176.39 174.85 175.74 861,554 +0.50(+0.29%)
May 19, 2021 174.54 175.30 172.26 175.24 997,381 -0.77(-0.44%)
May 18, 2021 178.24 178.30 175.99 176.01 938,643 -2.14(-1.20%)
May 17, 2021 177.64 178.73 176.25 178.15 1,043,603 -0.27(-0.15%)
May 14, 2021 178.21 179.13 177.21 178.42 958,298 +0.60(+0.34%)
May 13, 2021 174.53 178.55 173.65 177.82 1,128,223 +4.10(+2.36%)
May 12, 2021 178.48 178.85 173.62 173.72 1,861,694 -4.33(-2.43%)
May 11, 2021 180.26 180.63 176.38 178.05 1,174,377 -2.84(-1.57%)
May 10, 2021 181.71 183.60 180.74 180.89 1,080,777 -0.20(-0.11%)
May 07, 2021 179.41 181.58 178.80 181.10 1,471,375 +1.99(+1.11%)
May 06, 2021 178.22 179.17 177.24 179.11 1,358,937 +1.86(+1.05%)
May 05, 2021 178.12 178.38 176.11 177.25 1,520,936 -1.22(-0.68%)
May 04, 2021 178.15 179.21 178.09 178.47 1,501,808 +0.28(+0.16%)
May 03, 2021 177.54 179.16 176.04 178.19 896,605 +1.36(+0.77%)
Apr 30, 2021 176.68 177.66 175.48 176.83 1,605,372 -0.45(-0.25%)
Apr 29, 2021 174.87 177.97 174.51 177.28 1,467,358 +5.07(+2.94%)
Apr 28, 2021 175.55 175.69 172.03 172.21 1,518,968 -0.59(-0.34%)
Apr 27, 2021 172.01 173.84 171.22 172.80 1,287,794 +0.65(+0.38%)
Apr 26, 2021 174.30 175.18 172.02 172.15 1,257,348 -1.20(-0.69%)
Apr 23, 2021 171.91 173.81 171.40 173.34 855,560 +1.84(+1.07%)
Apr 22, 2021 172.38 172.98 171.28 171.50 890,509 -1.25(-0.73%)
Apr 21, 2021 170.70 172.78 170.32 172.76 929,369 +1.66(+0.97%)
Apr 20, 2021 171.71 172.78 170.45 171.10 1,296,186 -0.67(-0.39%)
Apr 19, 2021 171.45 171.89 169.91 171.78 1,244,288 +0.30(+0.17%)
Apr 16, 2021 172.17 172.19 170.36 171.48 1,525,765 +0.50(+0.29%)
Apr 15, 2021 171.04 171.31 169.58 170.97 992,821 +0.42(+0.25%)
Apr 14, 2021 169.86 172.00 169.59 170.56 886,385 +1.12(+0.66%)
Apr 13, 2021 170.29 170.98 169.19 169.44 1,330,995 -2.47(-1.44%)
Apr 12, 2021 170.53 172.16 170.07 171.91 1,218,551 +1.80(+1.06%)
Apr 09, 2021 169.02 170.84 168.14 170.11 1,353,534 -1.03(-0.60%)
Apr 08, 2021 169.88 171.58 169.25 171.14 954,662 +0.47(+0.28%)
Apr 07, 2021 171.39 171.79 169.48 170.67 1,066,070 -0.30(-0.17%)
Apr 06, 2021 170.32 171.51 170.32 170.96 1,007,501 -0.44(-0.26%)
Apr 05, 2021 168.28 171.47 168.09 171.41 1,287,622 +4.40(+2.63%)
Apr 01, 2021 167.75 167.84 166.11 167.01 921,414 -0.67(-0.40%)
Mar 31, 2021 167.46 168.42 166.84 167.69 1,139,795 -0.50(-0.30%)
Mar 30, 2021 169.33 170.28 167.91 168.18 858,982 -1.11(-0.65%)
Mar 29, 2021 167.93 169.98 166.26 169.29 1,853,027 +1.62(+0.97%)
Mar 26, 2021 166.24 167.94 165.33 167.67 1,162,974 +1.37(+0.82%)
Mar 25, 2021 162.38 166.49 162.32 166.30 1,099,435 +3.36(+2.06%)
Mar 24, 2021 162.84 165.70 162.84 162.94 996,726 +1.43(+0.89%)
Mar 23, 2021 162.44 163.46 161.00 161.51 930,211 -1.56(-0.96%)
Mar 22, 2021 163.95 163.95 160.26 163.07 1,127,797 -0.98(-0.60%)
Mar 19, 2021 164.65 165.25 161.58 164.05 2,987,288 -1.50(-0.90%)
Mar 18, 2021 163.95 166.57 163.95 165.54 1,395,441 +1.59(+0.97%)
Mar 17, 2021 163.10 165.14 161.76 163.95 1,296,259 +2.03(+1.25%)
Mar 16, 2021 162.70 162.81 160.53 161.92 1,180,186 -1.28(-0.79%)
Mar 15, 2021 163.01 163.49 160.65 163.21 1,120,071 +0.39(+0.24%)
Mar 12, 2021 160.79 163.11 160.79 162.82 1,087,399 +3.34(+2.10%)
Mar 11, 2021 158.19 161.12 157.38 159.47 1,220,954 +0.23(+0.15%)
Mar 10, 2021 156.29 159.61 155.72 159.24 1,169,306 +3.40(+2.18%)
Mar 09, 2021 159.49 160.03 155.51 155.84 1,998,934 -3.65(-2.29%)
Mar 08, 2021 158.66 161.88 157.61 159.49 1,456,011 +2.00(+1.27%)
Mar 05, 2021 154.19 158.38 153.13 157.49 1,286,299 +4.39(+2.87%)
Mar 04, 2021 155.28 155.62 150.65 153.10 1,418,858 -2.01(-1.30%)
Mar 03, 2021 155.35 156.64 154.71 155.12 1,029,669 +0.25(+0.16%)
Mar 02, 2021 153.96 155.87 153.86 154.87 1,251,406 +0.57(+0.37%)
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.