Genl Dynamics (NY: GD )

302.42 -1.43 (-0.47%)
Streaming Delayed Price Updated: 3:06 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2021 184.54 186.44 181.54 185.43 937,290 +2.05(+1.12%)
Sep 30, 2021 186.12 186.62 183.37 183.38 1,132,577 -2.21(-1.19%)
Sep 29, 2021 185.31 186.65 184.37 185.59 718,314 +1.21(+0.65%)
Sep 28, 2021 185.03 185.74 182.74 184.38 948,949 -0.62(-0.33%)
Sep 27, 2021 185.38 187.10 184.69 185.00 690,487 +0.32(+0.17%)
Sep 24, 2021 183.96 185.34 183.93 184.68 501,242 +0.63(+0.34%)
Sep 23, 2021 182.98 185.11 182.42 184.06 683,111 +2.81(+1.55%)
Sep 22, 2021 180.34 182.37 179.92 181.25 746,409 +2.39(+1.34%)
Sep 21, 2021 181.42 182.21 178.39 178.85 776,297 -2.10(-1.16%)
Sep 20, 2021 181.48 182.02 178.73 180.95 1,005,268 -1.58(-0.87%)
Sep 17, 2021 181.59 183.16 181.08 182.53 2,910,111 +0.22(+0.12%)
Sep 16, 2021 186.08 186.63 182.26 182.31 876,133 -3.37(-1.81%)
Sep 15, 2021 183.93 186.59 183.43 185.67 995,078 +1.70(+0.93%)
Sep 14, 2021 187.50 187.50 183.28 183.97 1,077,165 -2.58(-1.38%)
Sep 13, 2021 189.28 189.79 184.70 186.55 1,587,293 -2.04(-1.08%)
Sep 10, 2021 191.73 191.90 188.56 188.59 1,118,816 -2.07(-1.08%)
Sep 09, 2021 191.77 193.14 190.62 190.66 1,322,797 -0.55(-0.29%)
Sep 08, 2021 189.13 191.77 188.56 191.21 1,160,844 +1.88(+0.99%)
Sep 07, 2021 188.66 190.14 187.80 189.33 1,493,233 -0.06(-0.03%)
Sep 03, 2021 188.97 189.81 188.21 189.40 942,079 +0.15(+0.08%)
Sep 02, 2021 187.39 189.34 187.39 189.25 1,014,050 +2.35(+1.26%)
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.