Skip to main content

Genl Dynamics (NY: GD )

282.49 +0.59 (+0.21%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2021 153.91 157.23 153.80 155.83 1,193,434 +3.35(+2.20%)
Feb 26, 2021 155.46 155.62 152.38 152.48 1,855,434 -2.55(-1.64%)
Feb 25, 2021 156.40 157.61 154.40 155.03 1,215,398 -1.74(-1.11%)
Feb 24, 2021 156.16 157.57 155.21 156.76 1,247,560 +0.66(+0.42%)
Feb 23, 2021 156.82 156.99 153.46 156.10 1,466,328 +0.87(+0.56%)
Feb 22, 2021 153.40 155.91 152.86 155.23 1,529,271 +1.53(+1.00%)
Feb 19, 2021 153.23 154.13 152.81 153.70 829,676 +1.44(+0.95%)
Feb 18, 2021 152.99 153.40 151.54 152.26 720,603 -1.17(-0.77%)
Feb 17, 2021 152.01 153.99 150.71 153.43 831,820 +1.09(+0.72%)
Feb 16, 2021 154.15 155.06 152.07 152.34 1,459,232 -1.41(-0.92%)
Feb 12, 2021 152.11 154.27 151.82 153.75 1,354,241 +1.29(+0.84%)
Feb 11, 2021 151.64 155.04 151.64 152.46 1,728,546 +0.30(+0.20%)
Feb 10, 2021 151.71 153.00 151.01 152.16 1,461,361 +0.92(+0.61%)
Feb 09, 2021 148.94 151.61 147.77 151.24 1,188,742 +2.33(+1.57%)
Feb 08, 2021 148.31 149.01 146.55 148.91 1,336,399 +0.76(+0.52%)
Feb 05, 2021 148.33 149.69 147.05 148.14 1,992,874 +1.20(+0.82%)
Feb 04, 2021 143.38 147.08 142.76 146.94 1,728,846 +4.15(+2.91%)
Feb 03, 2021 138.71 143.48 138.71 142.79 1,608,613 +3.04(+2.18%)
Feb 02, 2021 138.52 141.22 138.36 139.75 2,183,177 +2.00(+1.46%)
Feb 01, 2021 137.51 138.59 136.68 137.74 1,892,187 +0.92(+0.68%)
Jan 29, 2021 138.99 140.91 136.76 136.82 3,326,102 -3.50(-2.49%)
Jan 28, 2021 142.86 143.20 139.57 140.32 2,137,147 -2.14(-1.51%)
Jan 27, 2021 140.62 148.30 138.89 142.46 2,544,554 +2.24(+1.60%)
Jan 26, 2021 143.96 144.24 139.94 140.22 1,701,877 -2.64(-1.85%)
Jan 25, 2021 141.61 145.23 140.95 142.86 1,982,381 +0.36(+0.26%)
Jan 22, 2021 140.30 142.85 139.74 142.50 1,255,824 +1.59(+1.13%)
Jan 21, 2021 143.50 144.34 140.38 140.91 1,495,856 -2.77(-1.93%)
Jan 20, 2021 142.94 144.02 142.16 143.68 1,145,735 +0.84(+0.59%)
Jan 19, 2021 144.00 144.92 142.77 142.84 1,536,626 -0.04(-0.03%)
Jan 15, 2021 143.25 143.84 141.67 142.87 1,953,421 -0.86(-0.60%)
Jan 14, 2021 142.25 144.93 141.70 143.73 1,669,136 +2.39(+1.69%)
Jan 13, 2021 141.58 142.09 140.14 141.34 1,281,512 -0.81(-0.57%)
Jan 12, 2021 140.56 143.48 140.53 142.15 1,653,899 +1.59(+1.13%)
Jan 11, 2021 139.14 140.98 138.36 140.56 1,545,507 +0.94(+0.67%)
Jan 08, 2021 139.30 141.33 137.62 139.62 2,425,244 -0.88(-0.63%)
Jan 07, 2021 138.93 140.98 137.76 140.50 1,447,477 +1.83(+1.32%)
Jan 06, 2021 134.51 139.50 134.51 138.67 1,992,613 +3.45(+2.55%)
Jan 05, 2021 135.39 135.86 133.81 135.21 1,279,000 +0.06(+0.05%)
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.