Skip to main content

Genl Dynamics (NY: GD )

282.49 +0.59 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 187.98 188.48 185.20 185.21 1,121,414 -2.23(-1.19%)
Sep 29, 2021 187.15 188.50 186.21 187.44 711,234 +1.22(+0.65%)
Sep 28, 2021 186.87 187.59 184.56 186.22 939,596 -0.62(-0.33%)
Sep 27, 2021 187.22 188.96 186.53 186.84 683,682 +0.32(+0.17%)
Sep 24, 2021 185.79 187.18 185.76 186.52 496,302 +0.63(+0.34%)
Sep 23, 2021 184.80 186.96 184.23 185.89 676,379 +2.84(+1.55%)
Sep 22, 2021 182.14 184.19 181.71 183.05 739,053 +2.42(+1.34%)
Sep 21, 2021 183.22 184.03 180.16 180.63 768,646 -2.12(-1.16%)
Sep 20, 2021 183.29 183.83 180.51 182.75 995,360 -1.60(-0.87%)
Sep 17, 2021 183.40 184.98 182.88 184.35 2,881,429 +0.23(+0.12%)
Sep 16, 2021 187.93 188.49 184.07 184.12 867,498 -3.40(-1.81%)
Sep 15, 2021 185.75 188.45 185.25 187.52 985,270 +1.72(+0.93%)
Sep 14, 2021 189.37 189.37 185.11 185.80 1,066,548 -2.61(-1.38%)
Sep 13, 2021 191.17 191.68 186.54 188.41 1,571,648 -2.06(-1.08%)
Sep 10, 2021 193.63 193.81 190.43 190.47 1,107,789 -2.09(-1.08%)
Sep 09, 2021 193.68 195.06 192.52 192.56 1,309,760 -0.56(-0.29%)
Sep 08, 2021 191.02 193.68 190.44 193.12 1,149,403 +1.90(+0.99%)
Sep 07, 2021 190.54 192.03 189.67 191.22 1,478,516 -0.07(-0.03%)
Sep 03, 2021 190.85 191.70 190.08 191.28 932,794 +0.15(+0.08%)
Sep 02, 2021 189.25 191.23 189.25 191.13 1,004,055 +2.37(+1.26%)
Sep 01, 2021 189.90 189.90 187.57 188.76 830,471 -0.49(-0.26%)
Aug 31, 2021 188.30 189.69 188.23 189.25 832,500 +1.06(+0.56%)
Aug 30, 2021 188.89 188.97 187.57 188.19 419,170 -0.50(-0.27%)
Aug 27, 2021 188.84 189.45 188.12 188.69 658,435 +0.61(+0.33%)
Aug 26, 2021 187.90 188.38 187.19 188.08 512,095 -0.22(-0.12%)
Aug 25, 2021 188.55 189.02 187.28 188.30 419,255 +0.36(+0.19%)
Aug 24, 2021 187.70 188.58 187.18 187.94 441,220 +0.86(+0.46%)
Aug 23, 2021 187.14 188.11 186.27 187.08 589,183 +0.67(+0.36%)
Aug 20, 2021 184.83 186.97 184.46 186.41 1,314,937 +1.71(+0.93%)
Aug 19, 2021 184.72 186.44 183.37 184.70 781,189 -1.24(-0.67%)
Aug 18, 2021 187.91 188.42 185.70 185.94 1,063,536 -2.38(-1.26%)
Aug 17, 2021 188.47 189.39 186.97 188.32 809,543 -1.08(-0.57%)
Aug 16, 2021 187.25 189.47 185.49 189.39 665,840 +1.97(+1.05%)
Aug 13, 2021 188.46 188.59 187.07 187.42 693,374 -0.76(-0.40%)
Aug 12, 2021 189.69 190.04 187.41 188.17 556,845 -1.44(-0.76%)
Aug 11, 2021 188.42 189.66 187.61 189.61 782,601 +1.58(+0.84%)
Aug 10, 2021 186.11 188.15 185.84 188.03 631,017 +1.68(+0.90%)
Aug 09, 2021 187.45 187.63 185.94 186.35 738,721 -1.74(-0.92%)
Aug 06, 2021 187.20 188.44 187.20 188.09 927,822 +2.26(+1.22%)
Aug 05, 2021 184.73 186.89 184.73 185.83 619,829 +0.77(+0.42%)
Aug 04, 2021 184.99 186.36 184.13 185.06 646,017 -1.37(-0.73%)
Aug 03, 2021 185.66 186.51 182.69 186.43 781,744 +1.41(+0.76%)
Aug 02, 2021 185.94 187.83 184.78 185.02 1,098,331 -0.19(-0.10%)
Jul 30, 2021 186.88 186.90 184.27 185.21 960,579 -1.99(-1.07%)
Jul 29, 2021 186.42 187.93 184.66 187.20 1,214,928 +2.48(+1.35%)
Jul 28, 2021 187.45 188.91 183.32 184.72 1,341,762 +1.38(+0.75%)
Jul 27, 2021 181.03 184.79 180.28 183.34 1,332,425 +2.01(+1.11%)
Jul 26, 2021 180.69 181.97 180.69 181.32 751,749 +0.06(+0.03%)
Jul 23, 2021 181.09 181.57 180.12 181.27 482,165 +1.22(+0.68%)
Jul 22, 2021 180.64 180.64 179.32 180.05 555,515 -1.00(-0.55%)
Jul 21, 2021 180.46 181.79 180.08 181.05 739,868 +1.53(+0.85%)
Jul 20, 2021 174.93 180.11 174.84 179.52 1,089,782 +5.59(+3.22%)
Jul 19, 2021 176.78 177.28 172.58 173.93 1,225,894 -4.90(-2.74%)
Jul 16, 2021 179.78 180.10 178.14 178.83 1,119,113 -0.07(-0.04%)
Jul 15, 2021 177.62 179.36 177.22 178.90 974,113 -0.10(-0.06%)
Jul 14, 2021 178.54 179.62 177.90 179.00 749,533 +0.68(+0.38%)
Jul 13, 2021 178.91 179.78 178.24 178.32 889,529 -0.56(-0.31%)
Jul 12, 2021 179.05 180.01 177.97 178.88 824,603 -0.84(-0.47%)
Jul 09, 2021 179.64 180.68 178.18 179.72 1,140,266 +2.08(+1.17%)
Jul 08, 2021 177.46 178.95 176.48 177.64 1,018,435 -1.67(-0.93%)
Jul 07, 2021 175.63 179.76 175.63 179.31 1,236,766 +2.72(+1.54%)
Jul 06, 2021 177.44 177.66 174.12 176.59 887,408 -1.54(-0.86%)
Jul 02, 2021 177.86 179.09 177.03 178.13 655,939 +0.46(+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.