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 31, 2020 119.30 121.16 118.06 119.13 1,891,871 -1.16(-0.97%)
Mar 30, 2020 117.05 121.06 114.42 120.29 2,089,233 +3.18(+2.71%)
Mar 27, 2020 116.58 120.28 115.25 117.11 2,700,477 -2.78(-2.32%)
Mar 26, 2020 112.07 121.44 111.77 119.89 3,156,979 +10.05(+9.15%)
Mar 25, 2020 104.89 113.18 103.11 109.84 3,676,611 +7.01(+6.82%)
Mar 24, 2020 101.03 104.47 99.56 102.83 3,643,396 +6.85(+7.14%)
Mar 23, 2020 100.98 101.74 90.53 95.98 4,136,678 -6.65(-6.48%)
Mar 20, 2020 106.41 109.70 101.99 102.63 3,765,718 -3.64(-3.42%)
Mar 19, 2020 108.05 108.05 99.06 106.27 3,607,770 -2.77(-2.54%)
Mar 18, 2020 111.09 113.73 104.18 109.04 3,087,615 -9.43(-7.96%)
Mar 17, 2020 115.40 118.79 112.91 118.48 3,695,571 +4.40(+3.86%)
Mar 16, 2020 113.68 123.44 113.68 114.08 4,388,738 -11.65(-9.27%)
Mar 13, 2020 125.28 127.46 118.50 125.73 4,651,143 +6.67(+5.60%)
Mar 12, 2020 123.92 125.56 115.72 119.06 5,682,323 -14.60(-10.93%)
Mar 11, 2020 135.62 138.93 132.48 133.66 3,057,989 -6.17(-4.41%)
Mar 10, 2020 139.56 140.13 134.70 139.83 2,895,356 +4.75(+3.52%)
Mar 09, 2020 136.89 141.46 131.98 135.07 3,600,581 -11.71(-7.98%)
Mar 06, 2020 143.47 147.83 141.46 146.79 2,087,388 -0.30(-0.20%)
Mar 05, 2020 148.25 151.20 145.53 147.08 3,278,070 -4.43(-2.92%)
Mar 04, 2020 147.16 152.81 145.15 151.51 2,992,828 +6.51(+4.49%)
Mar 03, 2020 148.46 153.23 144.72 145.00 2,685,856 -3.58(-2.41%)
Mar 02, 2020 144.56 148.77 141.90 148.59 2,475,310 +4.81(+3.34%)
Feb 28, 2020 144.58 147.38 139.98 143.78 4,252,857 -5.81(-3.88%)
Feb 27, 2020 152.32 155.48 149.04 149.59 3,119,984 -4.87(-3.15%)
Feb 26, 2020 157.79 159.22 154.16 154.46 3,040,296 -2.13(-1.36%)
Feb 25, 2020 166.52 167.14 156.00 156.59 3,087,788 -9.62(-5.79%)
Feb 24, 2020 164.87 167.15 163.94 166.22 2,063,204 -2.69(-1.59%)
Feb 21, 2020 166.49 169.14 165.32 168.91 1,573,705 +1.49(+0.89%)
Feb 20, 2020 167.53 168.68 166.05 167.42 1,385,987 -0.54(-0.32%)
Feb 19, 2020 169.47 169.89 167.76 167.96 1,323,059 -1.43(-0.85%)
Feb 18, 2020 168.51 169.93 168.09 169.39 1,266,016 +0.07(+0.04%)
Feb 14, 2020 170.49 170.53 168.03 169.32 1,501,400 -1.23(-0.72%)
Feb 13, 2020 169.10 171.14 168.89 170.56 1,717,040 +0.61(+0.36%)
Feb 12, 2020 168.69 169.94 167.86 169.94 1,608,139 +1.63(+0.97%)
Feb 11, 2020 168.30 169.61 166.91 168.31 1,776,069 +0.62(+0.37%)
Feb 10, 2020 167.93 169.69 166.87 167.69 1,377,128 -0.44(-0.26%)
Feb 07, 2020 167.27 169.54 167.10 168.13 1,905,128 +0.55(+0.33%)
Feb 06, 2020 167.15 168.65 166.75 167.58 1,463,736 +1.94(+1.17%)
Feb 05, 2020 162.97 166.08 162.14 165.64 1,414,179 +4.00(+2.47%)
Feb 04, 2020 161.38 162.66 161.16 161.64 2,090,851 +2.62(+1.65%)
Feb 03, 2020 159.51 160.82 157.73 159.02 1,783,022 +1.06(+0.67%)
Jan 31, 2020 162.28 162.88 157.37 157.96 2,627,617 -5.21(-3.19%)
Jan 30, 2020 164.14 165.21 161.81 163.17 2,046,370 -2.02(-1.22%)
Jan 29, 2020 165.59 166.04 161.71 165.19 2,258,169 -0.14(-0.09%)
Jan 28, 2020 164.84 166.28 162.75 165.33 1,703,697 +0.95(+0.58%)
Jan 27, 2020 164.19 165.42 163.50 164.38 1,257,627 -2.25(-1.35%)
Jan 24, 2020 166.77 167.30 165.96 166.63 1,027,922 +0.41(+0.24%)
Jan 23, 2020 164.65 166.99 163.91 166.22 1,273,657 +1.37(+0.83%)
Jan 22, 2020 165.54 167.09 164.85 164.86 1,175,839 -0.17(-0.10%)
Jan 21, 2020 163.38 166.17 162.80 165.03 2,304,455 +1.26(+0.77%)
Jan 17, 2020 164.57 164.87 163.40 163.77 2,021,526 -0.46(-0.28%)
Jan 16, 2020 163.44 164.83 163.06 164.23 1,432,630 +1.63(+1.00%)
Jan 15, 2020 162.11 163.81 162.11 162.60 1,312,047 +0.57(+0.35%)
Jan 14, 2020 162.05 162.52 160.85 162.02 1,025,206 -0.14(-0.09%)
Jan 13, 2020 161.37 163.03 161.19 162.17 1,003,058 +1.45(+0.90%)
Jan 10, 2020 162.51 162.76 160.63 160.72 929,071 -1.88(-1.16%)
Jan 09, 2020 162.05 163.76 162.01 162.60 1,766,521 +1.01(+0.63%)
Jan 08, 2020 161.33 162.89 160.80 161.58 1,369,841 +0.41(+0.26%)
Jan 07, 2020 161.53 162.61 160.93 161.17 1,624,836 -1.85(-1.14%)
Jan 06, 2020 162.54 163.82 162.05 163.03 2,187,290 +1.71(+1.06%)
Jan 03, 2020 159.36 161.54 159.36 161.32 1,856,690 +1.57(+0.98%)
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.