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 29, 2023 220.52 221.28 218.37 218.48 772,759 -1.40(-0.64%)
Sep 28, 2023 219.56 221.57 219.56 219.88 848,586 +1.37(+0.63%)
Sep 27, 2023 216.86 218.56 216.45 218.51 674,357 +2.79(+1.29%)
Sep 26, 2023 216.18 217.53 215.62 215.72 899,862 -1.14(-0.52%)
Sep 25, 2023 215.26 217.08 216.21 216.86 656,062 +0.98(+0.45%)
Sep 22, 2023 218.57 219.17 215.85 215.88 932,276 -3.50(-1.60%)
Sep 21, 2023 222.70 222.99 219.34 219.38 1,079,634 -3.63(-1.63%)
Sep 20, 2023 221.32 223.65 221.08 223.01 903,503 +2.67(+1.21%)
Sep 19, 2023 221.62 222.76 219.62 220.34 982,908 -1.46(-0.66%)
Sep 18, 2023 222.47 223.33 220.91 221.80 792,231 +0.28(+0.12%)
Sep 15, 2023 218.22 222.55 218.04 221.53 1,849,874 +2.56(+1.17%)
Sep 14, 2023 217.54 219.02 216.54 218.97 919,884 +1.75(+0.81%)
Sep 13, 2023 215.55 217.31 214.97 217.22 890,156 +2.28(+1.06%)
Sep 12, 2023 213.12 215.79 212.18 214.93 1,224,801 +1.10(+0.51%)
Sep 11, 2023 214.56 215.08 212.69 213.83 1,901,722 -1.58(-0.73%)
Sep 08, 2023 216.51 216.80 214.91 215.41 809,771 -0.81(-0.38%)
Sep 07, 2023 216.41 217.00 215.17 216.23 807,654 +0.63(+0.29%)
Sep 06, 2023 220.49 220.49 215.39 215.59 1,095,195 -5.22(-2.36%)
Sep 05, 2023 224.01 224.01 220.69 220.81 919,571 -3.00(-1.34%)
Sep 01, 2023 225.28 225.37 223.09 223.82 575,396 -0.27(-0.12%)
Aug 31, 2023 225.20 225.80 223.88 224.09 875,668 -0.59(-0.26%)
Aug 30, 2023 224.18 226.00 223.45 224.68 656,905 +1.08(+0.48%)
Aug 29, 2023 222.90 223.66 221.43 223.60 832,043 +0.79(+0.36%)
Aug 28, 2023 221.10 223.06 220.82 222.81 755,932 +1.74(+0.79%)
Aug 25, 2023 222.44 222.44 219.42 221.07 626,021 -0.29(-0.13%)
Aug 24, 2023 221.69 223.24 221.20 221.36 681,349 -0.97(-0.44%)
Aug 23, 2023 222.10 222.66 220.71 222.33 728,875 +0.57(+0.26%)
Aug 22, 2023 221.75 222.49 220.59 221.75 697,312 +0.00(+0.00%)
Aug 21, 2023 221.31 222.29 220.94 221.75 778,641 -0.14(-0.06%)
Aug 18, 2023 219.25 222.62 218.73 221.89 1,052,476 +2.09(+0.95%)
Aug 17, 2023 221.56 222.94 219.74 219.81 1,001,546 -1.27(-0.57%)
Aug 16, 2023 220.20 221.46 219.81 221.07 908,055 +0.45(+0.21%)
Aug 15, 2023 222.64 222.82 220.19 220.62 1,163,419 -3.20(-1.43%)
Aug 14, 2023 224.39 224.97 223.27 223.82 963,555 -0.61(-0.27%)
Aug 11, 2023 223.13 226.15 222.96 224.43 1,224,229 +1.31(+0.59%)
Aug 10, 2023 223.63 224.66 222.64 223.12 871,096 -0.48(-0.21%)
Aug 09, 2023 222.47 224.46 221.94 223.59 1,092,244 +1.65(+0.74%)
Aug 08, 2023 223.66 224.32 221.24 221.94 1,014,113 -2.69(-1.20%)
Aug 07, 2023 222.30 224.88 222.30 224.63 1,034,638 +3.14(+1.42%)
Aug 04, 2023 224.14 224.94 221.04 221.49 1,213,080 -1.60(-0.72%)
Aug 03, 2023 223.95 224.82 222.16 223.09 1,096,492 -0.61(-0.27%)
Aug 02, 2023 222.71 223.85 220.75 223.70 1,413,230 +0.90(+0.40%)
Aug 01, 2023 220.84 222.94 220.75 222.80 1,051,732 +1.74(+0.79%)
Jul 31, 2023 220.86 222.03 219.99 221.06 2,258,217 +0.93(+0.42%)
Jul 28, 2023 218.51 220.56 216.53 220.13 1,615,821 +2.79(+1.28%)
Jul 27, 2023 220.71 221.28 213.99 217.34 2,680,762 -2.93(-1.33%)
Jul 26, 2023 217.72 222.90 215.07 220.27 2,503,600 +4.73(+2.19%)
Jul 25, 2023 212.32 215.60 211.06 215.54 1,407,600 +0.36(+0.17%)
Jul 24, 2023 213.34 215.64 213.29 215.19 961,395 +2.15(+1.01%)
Jul 21, 2023 214.14 214.70 212.37 213.04 1,161,574 -0.60(-0.28%)
Jul 20, 2023 212.43 214.48 211.93 213.65 1,746,181 +2.50(+1.18%)
Jul 19, 2023 211.18 212.96 210.44 211.14 1,249,027 +0.03(+0.01%)
Jul 18, 2023 214.70 217.09 210.19 211.11 1,468,578 -2.82(-1.32%)
Jul 17, 2023 212.86 214.99 212.48 213.93 653,795 +1.04(+0.49%)
Jul 14, 2023 214.48 214.48 211.86 212.89 723,187 -1.62(-0.76%)
Jul 13, 2023 215.11 215.36 213.93 214.51 1,007,272 -0.64(-0.30%)
Jul 12, 2023 215.48 216.16 214.00 215.16 1,787,266 +0.42(+0.20%)
Jul 11, 2023 212.50 215.02 211.49 214.73 1,498,796 +2.47(+1.16%)
Jul 10, 2023 211.74 214.25 211.58 212.26 1,204,845 +0.52(+0.25%)
Jul 07, 2023 211.53 214.82 211.19 211.74 1,038,471 -0.13(-0.06%)
Jul 06, 2023 210.75 212.40 209.55 211.87 1,006,566 +0.41(+0.19%)
Jul 05, 2023 211.06 211.91 209.52 211.46 846,964 -0.58(-0.27%)
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.