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 (%)
May 28, 2021 179.32 179.94 178.03 178.29 760,457 -0.71(-0.40%)
May 27, 2021 179.21 179.84 178.21 179.00 1,232,437 +1.55(+0.87%)
May 26, 2021 178.07 178.24 176.20 177.46 755,541 +0.10(+0.06%)
May 25, 2021 177.78 179.03 177.16 177.35 673,008 -0.65(-0.36%)
May 24, 2021 179.04 179.06 177.38 178.00 949,244 -0.26(-0.15%)
May 21, 2021 178.11 179.81 176.91 178.26 1,748,446 +0.77(+0.43%)
May 20, 2021 177.29 178.15 176.59 177.49 853,063 +0.51(+0.29%)
May 19, 2021 176.28 177.04 173.98 176.99 987,551 -0.78(-0.44%)
May 18, 2021 180.01 180.07 177.74 177.76 929,392 -2.16(-1.20%)
May 17, 2021 179.41 180.51 178.01 179.93 1,033,317 -0.27(-0.15%)
May 14, 2021 179.98 180.91 178.98 180.20 948,853 +0.61(+0.34%)
May 13, 2021 176.26 180.32 175.38 179.59 1,117,103 +4.14(+2.36%)
May 12, 2021 180.25 180.63 175.35 175.45 1,843,345 -4.37(-2.43%)
May 11, 2021 182.06 182.43 178.14 179.82 1,162,802 -2.87(-1.57%)
May 10, 2021 183.52 185.43 182.53 182.69 1,070,125 -0.21(-0.11%)
May 07, 2021 181.19 183.39 180.58 182.90 1,456,873 +2.01(+1.11%)
May 06, 2021 179.99 180.96 179.00 180.89 1,345,543 +1.88(+1.05%)
May 05, 2021 179.90 180.16 177.86 179.01 1,505,946 -1.23(-0.68%)
May 04, 2021 179.93 181.00 179.86 180.24 1,487,006 +0.28(+0.16%)
May 03, 2021 179.31 180.95 177.79 179.96 887,768 +1.37(+0.77%)
Apr 30, 2021 178.44 179.43 177.23 178.59 1,589,550 -0.45(-0.25%)
Apr 29, 2021 176.61 179.75 176.24 179.04 1,452,896 +5.12(+2.94%)
Apr 28, 2021 177.30 177.44 173.74 173.93 1,503,997 -0.59(-0.34%)
Apr 27, 2021 173.72 175.57 172.92 174.52 1,275,102 +0.66(+0.38%)
Apr 26, 2021 176.04 176.92 173.73 173.86 1,244,955 -1.21(-0.69%)
Apr 23, 2021 173.62 175.54 173.11 175.07 847,128 +1.86(+1.07%)
Apr 22, 2021 174.09 174.71 172.99 173.21 881,732 -1.27(-0.73%)
Apr 21, 2021 172.40 174.50 172.02 174.48 920,209 +1.67(+0.97%)
Apr 20, 2021 173.42 174.50 172.15 172.81 1,283,411 -0.68(-0.39%)
Apr 19, 2021 173.16 173.60 171.60 173.48 1,232,024 +0.30(+0.17%)
Apr 16, 2021 173.89 173.91 172.06 173.18 1,510,727 +0.51(+0.29%)
Apr 15, 2021 172.74 173.01 171.27 172.68 983,036 +0.42(+0.24%)
Apr 14, 2021 171.55 173.71 171.28 172.25 877,649 +1.13(+0.66%)
Apr 13, 2021 171.98 172.69 170.87 171.13 1,317,877 -2.50(-1.44%)
Apr 12, 2021 172.23 173.87 171.77 173.62 1,206,541 +1.82(+1.06%)
Apr 09, 2021 170.71 172.55 169.81 171.80 1,340,194 -1.04(-0.60%)
Apr 08, 2021 171.57 173.29 170.93 172.85 945,253 +0.48(+0.28%)
Apr 07, 2021 173.09 173.50 171.16 172.37 1,055,562 -0.30(-0.17%)
Apr 06, 2021 172.01 173.22 172.01 172.67 997,571 -0.45(-0.26%)
Apr 05, 2021 169.95 173.18 169.76 173.11 1,274,931 +4.44(+2.63%)
Apr 01, 2021 169.42 169.51 167.76 168.67 912,333 -0.68(-0.40%)
Mar 31, 2021 169.13 170.10 168.51 169.35 1,128,561 -0.50(-0.30%)
Mar 30, 2021 171.01 171.97 169.58 169.86 850,516 -1.12(-0.65%)
Mar 29, 2021 169.60 171.67 167.92 170.98 1,834,763 +1.64(+0.97%)
Mar 26, 2021 167.90 169.62 166.98 169.34 1,151,512 +1.38(+0.82%)
Mar 25, 2021 163.99 168.14 163.94 167.96 1,088,599 +3.40(+2.06%)
Mar 24, 2021 164.46 167.35 164.46 164.56 986,903 +1.45(+0.89%)
Mar 23, 2021 164.06 165.09 162.60 163.11 921,043 -1.58(-0.96%)
Mar 22, 2021 165.59 165.59 161.85 164.69 1,116,681 -0.99(-0.60%)
Mar 19, 2021 166.29 166.89 163.19 165.68 2,957,846 -1.51(-0.90%)
Mar 18, 2021 165.59 168.23 165.59 167.19 1,381,688 +1.60(+0.97%)
Mar 17, 2021 164.73 166.78 163.38 165.59 1,283,483 +2.05(+1.25%)
Mar 16, 2021 164.32 164.43 162.12 163.53 1,168,555 -1.30(-0.79%)
Mar 15, 2021 164.63 165.12 162.25 164.83 1,109,032 +0.39(+0.24%)
Mar 12, 2021 162.40 164.74 162.40 164.44 1,076,681 +3.38(+2.10%)
Mar 11, 2021 159.76 162.72 158.94 161.06 1,208,920 +0.23(+0.14%)
Mar 10, 2021 157.84 161.20 157.28 160.83 1,157,781 +3.43(+2.18%)
Mar 09, 2021 161.08 161.62 157.06 157.40 1,979,233 -3.69(-2.29%)
Mar 08, 2021 160.24 163.49 159.18 161.08 1,441,661 +2.02(+1.27%)
Mar 05, 2021 155.73 159.95 154.65 159.06 1,273,621 +4.43(+2.87%)
Mar 04, 2021 156.83 157.17 152.15 154.63 1,404,873 -2.03(-1.30%)
Mar 03, 2021 156.89 158.20 156.25 156.66 1,019,520 +0.25(+0.16%)
Mar 02, 2021 155.49 157.42 155.39 156.41 1,239,072 +0.58(+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.