Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genl Dynamics (NY: GD )

284.41 -0.49 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 281.22 281.76 281.63 281.11 647,676 +0.59(+0.21%)
Mar 27, 2024 278.19 280.55 277.58 280.52 749,704 +3.53(+1.28%)
Mar 26, 2024 277.44 279.09 276.99 276.99 570,469 -0.63(-0.23%)
Mar 25, 2024 279.56 280.07 277.03 277.61 780,334 -2.17(-0.78%)
Mar 22, 2024 280.95 281.83 279.75 279.78 734,153 -0.18(-0.06%)
Mar 21, 2024 281.97 283.36 279.84 279.96 1,089,481 -1.20(-0.43%)
Mar 20, 2024 278.63 281.60 277.94 281.17 1,048,571 +2.84(+1.02%)
Mar 19, 2024 277.75 278.98 276.37 278.33 706,993 +2.09(+0.76%)
Mar 18, 2024 274.64 276.36 273.32 276.24 869,646 +2.38(+0.87%)
Mar 15, 2024 272.49 275.57 272.49 273.86 1,312,282 -0.19(-0.07%)
Mar 14, 2024 274.95 275.30 272.06 274.05 843,932 +0.04(+0.01%)
Mar 13, 2024 274.17 274.55 273.13 274.01 833,907 +0.71(+0.26%)
Mar 12, 2024 271.67 273.71 270.25 273.31 849,179 +1.37(+0.50%)
Mar 11, 2024 270.31 271.95 269.11 271.93 562,524 +0.96(+0.35%)
Mar 08, 2024 271.10 272.28 269.39 270.98 700,335 -0.72(-0.26%)
Mar 07, 2024 272.66 273.62 270.78 271.69 765,322 -0.67(-0.24%)
Mar 06, 2024 272.66 274.50 271.83 272.36 587,934 +0.10(+0.04%)
Mar 05, 2024 274.22 276.07 271.06 272.26 984,161 -1.11(-0.40%)
Mar 04, 2024 270.67 273.99 270.06 273.37 979,346 +2.75(+1.01%)
Mar 01, 2024 271.96 271.96 269.72 270.62 654,588 -1.29(-0.48%)
Feb 29, 2024 273.63 273.63 271.04 271.91 890,648 -1.06(-0.39%)
Feb 28, 2024 272.34 273.31 271.15 272.97 572,630 +0.61(+0.22%)
Feb 27, 2024 271.00 272.46 269.44 272.36 557,142 +0.68(+0.25%)
Feb 26, 2024 272.85 273.25 271.25 271.68 632,709 -0.73(-0.27%)
Feb 23, 2024 271.17 273.55 270.84 272.41 667,193 +1.41(+0.52%)
Feb 22, 2024 270.05 271.13 269.33 271.00 639,436 +0.43(+0.16%)
Feb 21, 2024 268.84 270.95 267.59 270.57 694,465 +2.96(+1.10%)
Feb 20, 2024 269.08 270.63 267.04 267.61 700,972 -0.51(-0.19%)
Feb 16, 2024 268.66 269.85 267.57 268.12 706,175 -0.56(-0.21%)
Feb 15, 2024 268.36 269.63 267.23 268.68 805,412 +0.89(+0.33%)
Feb 14, 2024 267.00 267.90 261.81 267.78 1,637,844 +1.87(+0.70%)
Feb 13, 2024 268.61 269.57 263.81 265.91 1,169,922 -2.21(-0.82%)
Feb 12, 2024 268.66 269.64 267.89 268.12 699,692 -0.70(-0.26%)
Feb 09, 2024 268.75 270.04 267.74 268.82 882,566 +1.13(+0.42%)
Feb 08, 2024 267.68 268.12 265.81 267.68 620,016 -0.09(-0.03%)
Feb 07, 2024 268.18 268.83 266.63 267.77 1,063,941 +1.39(+0.52%)
Feb 06, 2024 264.80 266.48 263.34 266.38 818,601 +2.16(+0.82%)
Feb 05, 2024 262.71 265.76 261.21 264.22 1,037,495 +0.25(+0.09%)
Feb 02, 2024 264.44 265.10 263.04 263.97 1,959,005 -1.59(-0.60%)
Feb 01, 2024 264.35 265.93 261.78 265.56 1,723,503 +1.87(+0.71%)
Jan 31, 2024 267.68 268.18 262.55 263.69 2,316,351 -3.66(-1.37%)
Jan 30, 2024 264.99 268.05 264.69 267.36 2,050,359 +3.87(+1.47%)
Jan 29, 2024 263.27 264.61 261.91 263.48 966,170 -0.29(-0.11%)
Jan 26, 2024 265.25 266.66 260.77 263.77 1,336,475 -0.79(-0.30%)
Jan 25, 2024 260.48 264.67 259.88 264.56 1,978,155 +4.66(+1.79%)
Jan 24, 2024 251.09 262.40 250.39 259.90 2,762,932 +11.75(+4.74%)
Jan 23, 2024 249.12 250.87 246.67 248.15 1,783,902 -0.39(-0.16%)
Jan 22, 2024 248.28 250.09 247.48 248.54 2,053,325 +0.42(+0.17%)
Jan 19, 2024 250.27 250.27 247.76 248.12 1,417,262 -1.60(-0.64%)
Jan 18, 2024 247.82 249.87 246.15 249.72 912,137 +2.29(+0.92%)
Jan 17, 2024 246.70 249.54 246.47 247.43 891,750 -0.67(-0.27%)
Jan 16, 2024 251.71 252.12 247.19 248.11 1,048,989 -4.12(-1.63%)
Jan 12, 2024 248.79 252.32 248.79 252.22 1,118,904 +4.82(+1.95%)
Jan 11, 2024 249.20 249.79 245.57 247.40 1,514,642 -1.30(-0.52%)
Jan 10, 2024 248.69 250.44 248.26 248.70 886,916 +0.01(+0.00%)
Jan 09, 2024 251.19 251.19 248.34 248.69 1,268,505 -2.55(-1.02%)
Jan 08, 2024 250.43 251.27 248.33 251.24 1,269,951 -0.08(-0.03%)
Jan 05, 2024 253.99 254.39 250.84 251.32 969,512 -2.26(-0.89%)
Jan 04, 2024 256.12 256.37 253.40 253.58 1,108,083 -0.36(-0.14%)
Jan 03, 2024 256.92 258.74 253.90 253.94 1,392,718 -2.04(-0.80%)
Jan 02, 2024 257.03 258.49 255.00 255.97 1,015,974 -1.06(-0.41%)
Dec 29, 2023 255.90 257.24 255.23 257.03 820,669 +1.51(+0.59%)
Dec 28, 2023 255.35 256.16 254.85 255.52 575,536 +0.70(+0.28%)
Dec 27, 2023 252.79 255.11 252.49 254.82 758,679 +1.21(+0.48%)
Dec 26, 2023 251.46 254.20 251.27 253.61 644,334 +2.09(+0.83%)
Dec 22, 2023 250.80 252.67 250.00 251.52 657,315 +1.65(+0.66%)
Dec 21, 2023 248.45 250.40 247.46 249.87 709,516 +2.84(+1.15%)
Dec 20, 2023 250.55 251.39 246.87 247.03 1,027,595 -4.29(-1.71%)
Dec 19, 2023 250.15 251.40 249.69 251.31 746,545 +1.01(+0.40%)
Dec 18, 2023 250.09 251.35 249.21 250.30 715,959 +0.32(+0.13%)
Dec 15, 2023 247.11 250.18 246.82 249.99 2,435,705 +1.38(+0.56%)
Dec 14, 2023 252.81 252.97 246.06 248.60 1,796,749 -4.65(-1.84%)
Dec 13, 2023 251.09 253.72 250.46 253.25 1,155,491 +2.62(+1.05%)
Dec 12, 2023 249.45 251.77 249.14 250.63 872,837 +0.77(+0.31%)
Dec 11, 2023 249.46 251.07 249.46 249.86 711,398 +0.13(+0.05%)
Dec 08, 2023 249.19 250.62 249.19 249.73 978,407 +0.79(+0.32%)
Dec 07, 2023 250.16 252.17 247.98 248.94 904,934 -0.46(-0.18%)
Dec 06, 2023 248.34 250.28 247.72 249.39 883,646 +1.05(+0.42%)
Dec 05, 2023 249.67 250.05 247.66 248.34 935,344 -1.31(-0.52%)
Dec 04, 2023 246.03 249.69 245.59 249.65 1,634,751 +2.49(+1.01%)
Dec 01, 2023 244.58 247.16 244.31 247.16 851,566 +2.69(+1.10%)
Nov 30, 2023 243.10 244.79 242.52 244.46 960,840 +2.12(+0.87%)
Nov 29, 2023 242.73 243.50 241.40 242.34 843,769 -0.39(-0.16%)
Nov 28, 2023 244.89 245.02 242.58 242.73 855,467 -1.13(-0.46%)
Nov 27, 2023 245.20 245.20 243.02 243.86 725,225 -1.45(-0.59%)
Nov 24, 2023 245.17 246.03 244.93 245.31 342,439 +0.50(+0.20%)
Nov 22, 2023 243.31 244.94 242.97 244.82 624,000 +0.91(+0.37%)
Nov 21, 2023 243.61 245.00 242.88 243.91 814,729 +0.62(+0.26%)
Nov 20, 2023 242.17 244.57 241.87 243.28 903,293 +1.08(+0.45%)
Nov 17, 2023 243.55 243.72 241.93 242.21 1,071,539 -0.56(-0.23%)
Nov 16, 2023 243.78 244.37 242.05 242.77 832,888 -0.49(-0.20%)
Nov 15, 2023 245.05 245.75 243.20 243.26 1,084,601 -2.08(-0.85%)
Nov 14, 2023 243.28 246.36 242.99 245.34 1,127,024 +1.20(+0.49%)
Nov 13, 2023 241.08 244.77 241.05 244.15 1,585,282 +3.07(+1.27%)
Nov 10, 2023 238.66 241.66 238.29 241.08 1,114,247 +3.41(+1.44%)
Nov 09, 2023 239.54 239.54 235.89 237.66 1,750,768 -1.90(-0.79%)
Nov 08, 2023 240.87 241.63 238.97 239.56 702,030 -0.70(-0.29%)
Nov 07, 2023 241.58 241.60 239.75 240.27 812,853 -1.19(-0.49%)
Nov 06, 2023 240.72 242.00 239.86 241.45 1,299,948 +0.71(+0.30%)
Nov 03, 2023 242.51 242.90 240.64 240.74 1,014,696 -0.79(-0.33%)
Nov 02, 2023 238.87 241.76 238.58 241.53 1,767,378 +1.30(+0.54%)
Nov 01, 2023 239.54 241.40 238.19 240.24 1,505,465 +1.38(+0.58%)
Oct 31, 2023 237.22 239.34 235.09 238.86 2,560,264 +2.31(+0.98%)
Oct 30, 2023 236.19 237.80 234.94 236.55 1,500,363 +0.72(+0.31%)
Oct 27, 2023 235.47 236.87 234.18 235.83 1,834,855 -2.28(-0.96%)
Oct 26, 2023 240.53 241.32 237.72 238.11 1,597,153 -1.83(-0.76%)
Oct 25, 2023 236.62 241.90 236.05 239.94 2,465,638 +9.30(+4.03%)
Oct 24, 2023 232.89 234.27 229.93 230.63 1,070,512 -0.21(-0.09%)
Oct 23, 2023 232.26 233.92 230.49 230.84 1,278,874 -1.71(-0.74%)
Oct 20, 2023 236.32 236.99 232.44 232.56 1,723,642 -2.98(-1.27%)
Oct 19, 2023 236.94 239.00 235.53 235.53 1,168,770 -1.84(-0.78%)
Oct 18, 2023 239.29 239.60 236.86 237.38 1,103,897 -1.44(-0.61%)
Oct 17, 2023 239.23 241.43 237.38 238.82 1,342,362 -1.58(-0.66%)
Oct 16, 2023 241.06 242.57 239.11 240.41 1,376,328 -0.17(-0.07%)
Oct 13, 2023 237.07 241.00 236.44 240.57 2,173,983 +5.58(+2.38%)
Oct 12, 2023 236.42 237.40 233.38 234.99 859,822 -0.38(-0.16%)
Oct 11, 2023 233.91 236.32 233.78 235.37 1,079,397 +1.10(+0.47%)
Oct 10, 2023 237.56 237.57 233.78 234.27 2,362,987 -1.79(-0.76%)
Oct 09, 2023 226.38 237.71 226.18 236.06 3,431,812 +18.35(+8.43%)
Oct 06, 2023 213.77 218.70 212.35 217.71 1,004,021 +3.16(+1.47%)
Oct 05, 2023 215.34 215.88 213.81 214.55 828,641 -1.25(-0.58%)
Oct 04, 2023 216.68 218.30 213.82 215.80 901,701 -1.39(-0.64%)
Oct 03, 2023 218.78 220.67 216.94 217.18 1,336,806 -2.16(-0.98%)
Oct 02, 2023 217.93 220.50 217.76 219.34 1,227,141 +1.93(+0.89%)
Sep 29, 2023 219.44 220.19 217.30 217.41 776,561 -1.40(-0.64%)
Sep 28, 2023 218.48 220.49 218.48 218.81 852,761 +1.37(+0.63%)
Sep 27, 2023 215.80 217.49 215.39 217.44 677,674 +2.77(+1.29%)
Sep 26, 2023 215.12 216.47 214.57 214.67 904,290 -1.13(-0.52%)
Sep 25, 2023 214.20 216.01 215.15 215.80 659,289 +0.97(+0.45%)
Sep 22, 2023 217.50 218.09 214.79 214.82 936,862 -3.48(-1.60%)
Sep 21, 2023 221.61 221.90 218.27 218.31 1,084,946 -3.61(-1.63%)
Sep 20, 2023 220.23 222.56 220.00 221.92 907,949 +2.66(+1.21%)
Sep 19, 2023 220.54 221.67 218.54 219.26 987,744 -1.46(-0.66%)
Sep 18, 2023 221.38 222.24 219.83 220.72 796,129 +0.28(+0.13%)
Sep 15, 2023 217.16 221.46 216.97 220.44 1,858,976 +2.55(+1.17%)
Sep 14, 2023 216.48 217.95 215.48 217.89 924,410 +1.74(+0.81%)
Sep 13, 2023 214.50 216.25 213.92 216.15 894,536 +2.27(+1.06%)
Sep 12, 2023 212.08 214.73 211.14 213.88 1,230,827 +1.09(+0.51%)
Sep 11, 2023 213.50 214.03 211.65 212.79 1,911,078 -1.57(-0.73%)
Sep 08, 2023 215.45 215.74 213.86 214.36 813,755 -0.81(-0.37%)
Sep 07, 2023 215.35 215.94 214.12 215.17 811,627 +0.63(+0.29%)
Sep 06, 2023 219.41 219.41 214.33 214.54 1,100,584 -5.19(-2.36%)
Sep 05, 2023 222.91 222.91 219.62 219.73 924,095 -2.99(-1.34%)
Sep 01, 2023 224.18 224.27 222.00 222.72 578,227 -0.27(-0.12%)
Aug 31, 2023 224.10 224.69 222.78 222.99 879,976 -0.59(-0.26%)
Aug 30, 2023 223.08 224.90 222.36 223.58 660,137 +1.07(+0.48%)
Aug 29, 2023 221.81 222.57 220.34 222.51 836,137 +0.79(+0.35%)
Aug 28, 2023 220.02 221.97 219.74 221.72 759,651 +1.73(+0.79%)
Aug 25, 2023 221.35 221.35 218.34 219.99 629,101 -0.29(-0.13%)
Aug 24, 2023 220.61 222.14 220.12 220.27 684,702 -0.96(-0.44%)
Aug 23, 2023 221.01 221.57 219.62 221.24 732,461 +0.57(+0.26%)
Aug 22, 2023 220.67 221.40 219.51 220.67 700,743 +0.00(+0.00%)
Aug 21, 2023 220.22 221.20 219.86 220.67 782,472 -0.14(-0.06%)
Aug 18, 2023 218.18 221.53 217.66 220.81 1,057,654 +2.08(+0.95%)
Aug 17, 2023 220.48 221.85 218.66 218.73 1,006,474 -1.26(-0.57%)
Aug 16, 2023 219.12 220.37 218.74 219.99 912,522 +0.45(+0.21%)
Aug 15, 2023 221.55 221.72 219.11 219.54 1,169,143 -3.19(-1.43%)
Aug 14, 2023 223.29 223.87 222.18 222.72 968,296 -0.61(-0.27%)
Aug 11, 2023 222.03 225.05 221.87 223.33 1,230,252 +1.31(+0.59%)
Aug 10, 2023 222.54 223.56 221.55 222.03 875,382 -0.47(-0.21%)
Aug 09, 2023 221.38 223.36 220.85 222.50 1,097,618 +1.64(+0.74%)
Aug 08, 2023 222.57 223.22 220.16 220.85 1,019,102 -2.68(-1.20%)
Aug 07, 2023 221.21 223.78 221.21 223.53 1,039,728 +3.13(+1.42%)
Aug 04, 2023 223.04 223.84 219.96 220.40 1,219,048 -1.59(-0.72%)
Aug 03, 2023 222.85 223.72 221.07 222.00 1,101,887 -0.61(-0.27%)
Aug 02, 2023 221.62 222.75 219.67 222.61 1,420,183 +0.90(+0.40%)
Aug 01, 2023 219.76 221.85 219.67 221.71 1,056,906 +1.73(+0.79%)
Jul 31, 2023 219.78 220.95 218.92 219.98 2,269,328 +0.93(+0.42%)
Jul 28, 2023 217.44 219.48 215.47 219.05 1,623,771 +2.78(+1.28%)
Jul 27, 2023 219.62 220.19 212.94 216.28 2,693,952 -2.91(-1.33%)
Jul 26, 2023 216.65 221.80 214.02 219.19 2,515,918 +4.70(+2.19%)
Jul 25, 2023 211.28 214.55 210.03 214.49 1,414,526 +0.35(+0.17%)
Jul 24, 2023 212.29 214.59 212.25 214.13 966,125 +2.13(+1.01%)
Jul 21, 2023 213.09 213.65 211.33 212.00 1,167,289 -0.60(-0.28%)
Jul 20, 2023 211.39 213.43 210.89 212.60 1,754,772 +2.49(+1.18%)
Jul 19, 2023 210.15 211.91 209.41 210.11 1,255,172 +0.03(+0.01%)
Jul 18, 2023 213.65 216.02 209.16 210.08 1,475,804 -2.80(-1.32%)
Jul 17, 2023 211.82 213.94 211.44 212.88 657,012 +1.03(+0.49%)
Jul 14, 2023 213.43 213.43 210.82 211.85 726,745 -1.61(-0.76%)
Jul 13, 2023 214.06 214.30 212.88 213.47 1,012,227 -0.64(-0.30%)
Jul 12, 2023 214.43 215.10 212.95 214.10 1,796,059 +0.42(+0.20%)
Jul 11, 2023 211.46 213.97 210.46 213.68 1,506,170 +2.46(+1.16%)
Jul 10, 2023 210.70 213.20 210.54 211.22 1,210,773 +0.52(+0.25%)
Jul 07, 2023 210.49 213.77 210.15 210.70 1,043,580 -0.13(-0.06%)
Jul 06, 2023 209.72 211.36 208.53 210.83 1,011,518 +0.40(+0.19%)
Jul 05, 2023 210.02 210.88 208.50 210.43 851,131 -0.58(-0.27%)
Jul 03, 2023 209.71 212.13 209.49 211.00 485,986 +0.62(+0.29%)
Jun 30, 2023 210.56 211.53 208.55 210.39 954,214 +0.82(+0.39%)
Jun 29, 2023 206.25 209.75 205.99 209.56 857,616 +3.24(+1.57%)
Jun 28, 2023 207.59 207.74 204.62 206.33 935,342 -1.04(-0.50%)
Jun 27, 2023 207.55 207.92 206.42 207.36 907,145 -0.03(-0.01%)
Jun 26, 2023 206.83 207.75 204.87 207.39 743,633 -0.29(-0.14%)
Jun 23, 2023 209.21 209.91 207.49 207.69 1,138,773 -2.01(-0.96%)
Jun 22, 2023 212.50 212.71 208.95 209.70 852,636 -3.01(-1.42%)
Jun 21, 2023 210.31 212.84 209.44 212.71 714,401 +2.00(+0.95%)
Jun 20, 2023 212.19 212.84 210.03 210.72 962,166 -1.81(-0.85%)
Jun 16, 2023 210.87 212.98 210.64 212.53 1,597,064 +2.33(+1.11%)
Jun 15, 2023 207.46 210.68 207.46 210.20 899,977 +4.16(+2.02%)
May 08, 2023 208.19 208.32 205.35 206.04 735,624 -1.18(-0.57%)
May 05, 2023 204.60 207.80 204.38 207.23 1,074,172 +3.00(+1.47%)
May 04, 2023 204.88 205.19 200.85 204.22 1,433,743 -1.14(-0.55%)
May 03, 2023 208.53 209.04 205.07 205.36 1,257,725 -2.93(-1.41%)
May 02, 2023 212.73 212.73 207.20 208.29 2,668,279 -5.01(-2.35%)
May 01, 2023 213.22 215.54 213.17 213.30 1,887,028 -0.20(-0.10%)
Apr 28, 2023 210.44 213.76 210.16 213.50 2,260,633 +2.59(+1.23%)
Apr 27, 2023 210.41 212.17 209.29 210.91 1,681,000 +0.84(+0.40%)
Apr 26, 2023 211.72 211.92 205.46 210.07 2,864,250 -7.73(-3.55%)
Apr 25, 2023 218.92 219.12 216.99 217.81 1,016,539 -1.72(-0.78%)
Apr 24, 2023 220.07 220.72 218.75 219.53 809,482 -0.51(-0.23%)
Apr 21, 2023 223.28 223.28 219.68 220.04 934,025 -2.44(-1.10%)
Apr 20, 2023 223.66 223.66 221.49 222.48 666,499 -1.25(-0.56%)
Apr 19, 2023 225.00 225.52 223.49 223.73 569,648 -1.13(-0.50%)
Apr 18, 2023 224.71 226.89 224.03 224.87 994,052 +0.49(+0.22%)
Apr 17, 2023 222.08 224.40 221.80 224.38 1,668,022 +1.73(+0.78%)
Apr 14, 2023 222.65 223.44 221.22 222.65 1,156,045 -1.06(-0.47%)
Apr 13, 2023 222.73 224.39 221.00 223.70 922,319 +0.83(+0.37%)
Apr 12, 2023 222.08 224.65 222.08 222.87 971,807 +0.94(+0.42%)
Apr 11, 2023 223.27 223.77 221.68 221.93 1,178,612 -0.76(-0.34%)
Apr 10, 2023 220.60 224.02 220.37 222.69 937,192 +1.30(+0.59%)
Apr 06, 2023 222.99 224.66 220.23 221.39 1,554,663 -1.23(-0.55%)
Apr 05, 2023 222.69 224.34 221.74 222.62 1,369,969 -0.33(-0.15%)
Apr 04, 2023 225.46 226.06 222.08 222.95 1,478,616 -2.96(-1.31%)
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.