Genl Dynamics (NY: GD )

305.41 +3.03 (+1.00%)
Streaming Delayed Price Updated: 12:26 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 175.03 177.64 174.28 177.40 1,811,279 +2.29(+1.31%)
Sep 27, 2018 175.28 175.51 174.26 175.12 1,093,159 +0.19(+0.11%)
Sep 26, 2018 176.35 176.75 174.60 174.93 1,411,666 -1.40(-0.80%)
Sep 25, 2018 175.64 176.66 174.81 176.33 1,012,431 +0.56(+0.32%)
Sep 24, 2018 177.04 177.31 175.29 175.77 1,308,185 -1.59(-0.89%)
Sep 21, 2018 176.86 178.64 176.57 177.35 2,843,625 +1.56(+0.89%)
Sep 20, 2018 177.21 177.79 173.70 175.79 1,555,160 -1.00(-0.56%)
Sep 19, 2018 177.47 178.84 176.29 176.79 1,573,930 -0.52(-0.29%)
Sep 18, 2018 175.74 177.60 175.42 177.31 1,212,660 +1.89(+1.08%)
Sep 17, 2018 173.86 175.81 173.61 175.42 1,237,544 +1.66(+0.96%)
Sep 14, 2018 172.13 173.86 171.88 173.76 1,151,782 +1.68(+0.98%)
Sep 13, 2018 170.83 172.28 170.65 172.07 1,090,670 +2.05(+1.21%)
Sep 12, 2018 169.47 170.72 169.42 170.02 1,023,082 +0.12(+0.07%)
Sep 11, 2018 168.75 170.37 168.72 169.90 1,108,667 +0.32(+0.19%)
Sep 10, 2018 169.15 170.63 169.02 169.58 1,250,464 +0.85(+0.50%)
Sep 07, 2018 168.78 169.34 167.90 168.73 1,151,666 -0.46(-0.27%)
Sep 06, 2018 168.46 169.80 168.29 169.19 855,562 +1.09(+0.65%)
Sep 05, 2018 166.25 168.42 166.07 168.10 1,341,599 +1.19(+0.71%)
Sep 04, 2018 166.80 167.58 165.86 166.91 855,183 -0.69(-0.41%)
Aug 31, 2018 167.59 167.59 167.59 0 +0.77(+0.46%)
Aug 30, 2018 168.47 169.98 166.43 166.82 1,172,633 -1.91(-1.13%)
Aug 29, 2018 169.35 169.80 167.86 168.73 1,127,190 -0.79(-0.46%)
Aug 28, 2018 170.02 170.19 168.92 169.52 1,171,375 +0.29(+0.17%)
Aug 27, 2018 167.25 169.65 167.25 169.23 1,021,626 +2.34(+1.40%)
Aug 24, 2018 166.38 166.94 165.84 166.89 714,310 +0.87(+0.52%)
Aug 23, 2018 166.71 167.24 165.86 166.03 987,272 -0.77(-0.46%)
Aug 22, 2018 168.45 168.90 166.62 166.80 930,934 -2.15(-1.27%)
Aug 21, 2018 168.68 169.52 167.97 168.95 1,169,433 +0.03(+0.02%)
Aug 20, 2018 168.33 169.47 167.99 168.91 1,080,170 +1.08(+0.64%)
Aug 17, 2018 167.07 168.14 166.58 167.84 932,527 +1.07(+0.64%)
Aug 16, 2018 166.93 168.17 166.36 166.76 1,153,875 +0.11(+0.07%)
Aug 15, 2018 167.10 167.66 165.32 166.65 1,293,631 -1.14(-0.68%)
Aug 14, 2018 166.38 168.26 166.16 167.79 899,031 +1.55(+0.93%)
Aug 13, 2018 166.32 167.06 165.06 166.24 938,320 +0.03(+0.02%)
Aug 10, 2018 166.71 167.05 165.22 166.22 1,101,122 -0.66(-0.39%)
Aug 09, 2018 168.96 169.24 166.73 166.88 994,263 -2.22(-1.31%)
Aug 08, 2018 170.08 170.23 168.13 169.09 1,213,078 -1.00(-0.59%)
Aug 07, 2018 168.96 170.20 168.31 170.09 1,394,517 +2.39(+1.43%)
Aug 06, 2018 167.84 167.91 166.49 167.70 2,357,321 -0.49(-0.29%)
Aug 03, 2018 168.15 168.58 166.25 168.19 3,015,682 -0.74(-0.44%)
Aug 02, 2018 168.27 170.56 167.48 168.93 2,539,898 -0.93(-0.55%)
Aug 01, 2018 172.78 173.22 169.47 169.86 1,690,673 -3.25(-1.88%)
Jul 31, 2018 172.06 173.62 171.23 173.11 2,584,060 +3.03(+1.78%)
Jul 30, 2018 172.14 173.50 169.83 170.07 1,228,192 -2.07(-1.20%)
Jul 27, 2018 174.48 175.09 171.56 172.14 1,388,693 -1.59(-0.91%)
Jul 26, 2018 175.06 176.50 172.74 173.73 2,707,972 -2.57(-1.46%)
Jul 25, 2018 172.27 176.83 169.34 176.30 2,953,012 +5.81(+3.41%)
Jul 24, 2018 168.98 172.25 167.85 170.50 2,433,029 +3.05(+1.82%)
Jul 23, 2018 169.22 169.47 167.06 167.45 1,400,356 -1.78(-1.05%)
Jul 20, 2018 168.02 169.96 167.85 169.22 1,113,595 +0.81(+0.48%)
Jul 19, 2018 168.93 169.60 167.63 168.42 1,254,268 -0.94(-0.55%)
Jul 18, 2018 166.60 169.78 165.71 169.35 1,757,121 +2.70(+1.62%)
Jul 17, 2018 165.97 166.86 165.05 166.66 1,394,851 +0.71(+0.43%)
Jul 16, 2018 167.37 167.90 165.25 165.95 1,343,072 -1.07(-0.64%)
Jul 13, 2018 167.46 169.04 166.79 167.02 2,121,903 -0.78(-0.46%)
Jul 12, 2018 167.26 168.17 166.31 167.80 1,539,057 +1.85(+1.11%)
Jul 11, 2018 166.42 166.44 165.37 165.96 1,159,669 -1.12(-0.67%)
Jul 10, 2018 166.58 168.38 166.18 167.07 1,561,856 +1.09(+0.66%)
Jul 09, 2018 163.96 166.64 163.52 165.98 1,441,671 +2.34(+1.43%)
Jul 06, 2018 163.41 164.80 162.31 163.64 1,713,057 +0.12(+0.07%)
Jul 05, 2018 164.14 164.53 162.62 163.52 1,729,433 -0.05(-0.03%)
Jul 03, 2018 163.57 163.57 163.57 0 +2.00(+1.24%)
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.