Skip to main content

Genl Dynamics (NY: GD )

288.14 +0.78 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 159.17 159.58 157.15 158.29 1,534,569 -1.29(-0.81%)
Oct 30, 2019 157.97 159.98 157.57 159.58 1,409,541 +1.98(+1.26%)
Oct 29, 2019 156.74 159.57 156.61 157.60 2,073,921 +0.98(+0.63%)
Oct 28, 2019 156.03 157.54 155.76 156.62 1,725,172 +1.24(+0.80%)
Oct 25, 2019 156.89 158.24 155.19 155.37 2,116,043 -1.01(-0.65%)
Oct 24, 2019 157.56 159.15 156.35 156.38 2,745,764 +0.99(+0.64%)
Oct 23, 2019 159.09 159.11 154.35 155.39 2,232,401 -5.66(-3.51%)
Oct 22, 2019 156.96 161.21 156.96 161.05 1,409,288 +3.97(+2.52%)
Oct 21, 2019 156.95 158.40 156.37 157.08 1,055,317 +0.91(+0.58%)
Oct 18, 2019 158.51 158.51 155.77 156.17 1,237,346 -2.09(-1.32%)
Oct 17, 2019 159.46 159.87 158.09 158.25 877,032 -1.37(-0.86%)
Oct 16, 2019 159.77 160.47 158.66 159.62 859,272 -0.14(-0.09%)
Oct 15, 2019 160.42 160.82 159.67 159.77 946,842 -0.60(-0.37%)
Oct 14, 2019 160.85 161.03 160.08 160.37 661,194 -0.46(-0.28%)
Oct 11, 2019 160.08 162.18 159.69 160.82 955,877 +2.63(+1.66%)
Oct 10, 2019 157.13 159.82 157.13 158.19 969,531 +0.59(+0.38%)
Oct 09, 2019 158.45 159.22 156.84 157.60 1,085,468 +0.49(+0.31%)
Oct 08, 2019 156.35 158.87 155.62 157.11 1,584,988 -0.18(-0.11%)
Oct 07, 2019 156.87 158.62 156.51 157.29 1,057,435 +0.05(+0.03%)
Oct 04, 2019 155.78 157.46 154.66 157.24 1,025,226 +1.57(+1.01%)
Oct 03, 2019 155.16 155.78 153.11 155.67 998,702 +0.42(+0.27%)
Oct 02, 2019 158.04 158.68 154.99 155.25 1,357,869 -3.83(-2.41%)
Oct 01, 2019 163.64 164.27 158.12 159.08 1,778,205 -3.58(-2.20%)
Sep 30, 2019 162.91 164.07 162.59 162.66 1,334,311 -0.26(-0.16%)
Sep 27, 2019 166.29 166.36 162.49 162.91 1,285,184 -2.65(-1.60%)
Sep 26, 2019 166.03 166.29 164.87 165.57 1,325,941 +0.00(+0.00%)
Sep 25, 2019 165.08 165.93 164.28 165.57 1,976,105 +1.16(+0.70%)
Sep 24, 2019 167.32 168.10 164.15 164.41 2,060,346 -1.86(-1.12%)
Sep 23, 2019 165.79 167.85 164.73 166.27 1,536,143 -0.52(-0.31%)
Sep 20, 2019 167.95 168.24 165.63 166.79 8,593,995 -0.68(-0.40%)
Sep 19, 2019 168.36 169.30 166.47 167.46 1,462,337 -1.93(-1.14%)
Sep 18, 2019 170.07 170.07 167.26 169.40 1,391,638 -0.90(-0.53%)
Sep 17, 2019 171.42 171.42 168.74 170.29 1,374,048 +0.30(+0.18%)
Sep 16, 2019 169.88 170.61 167.66 169.99 1,741,355 +0.90(+0.53%)
Sep 13, 2019 169.26 169.33 168.25 169.09 1,195,872 +0.49(+0.29%)
Sep 12, 2019 169.13 169.13 166.57 168.60 1,171,258 +0.72(+0.43%)
Sep 11, 2019 167.22 167.90 165.88 167.88 939,776 +0.65(+0.39%)
Sep 10, 2019 167.08 167.23 165.03 167.23 1,232,850 -0.18(-0.11%)
Sep 09, 2019 171.66 171.80 166.93 167.41 1,811,257 -4.09(-2.39%)
Sep 06, 2019 171.88 172.47 170.94 171.50 785,153 +0.36(+0.21%)
Sep 05, 2019 171.31 172.37 170.62 171.15 919,586 +1.39(+0.82%)
Sep 04, 2019 170.03 171.01 169.28 169.76 1,083,555 +1.27(+0.76%)
Sep 03, 2019 169.16 169.86 166.61 168.49 940,963 -1.77(-1.04%)
Aug 30, 2019 169.57 171.10 169.13 170.26 1,295,969 +1.60(+0.95%)
Aug 29, 2019 166.32 168.99 165.97 168.66 1,462,485 +3.59(+2.17%)
Aug 28, 2019 162.71 165.23 162.12 165.07 601,416 +1.85(+1.13%)
Aug 27, 2019 164.96 165.25 162.52 163.22 705,804 -1.15(-0.70%)
Aug 26, 2019 164.88 165.31 162.18 164.37 710,080 +0.98(+0.60%)
Aug 23, 2019 166.24 168.48 162.43 163.39 1,819,591 -3.56(-2.13%)
Aug 22, 2019 168.29 168.51 165.66 166.95 712,213 -0.83(-0.49%)
Aug 21, 2019 168.24 168.28 166.16 167.77 1,137,838 +1.17(+0.70%)
Aug 20, 2019 166.22 167.22 165.64 166.61 1,057,936 -0.37(-0.22%)
Aug 19, 2019 166.04 167.37 165.48 166.98 851,785 +2.88(+1.76%)
Aug 16, 2019 163.51 165.91 163.21 164.10 1,629,847 +1.90(+1.17%)
Aug 15, 2019 160.97 162.77 160.40 162.20 1,349,185 +1.24(+0.77%)
Aug 14, 2019 161.97 162.28 159.96 160.97 1,747,529 -2.03(-1.24%)
Aug 13, 2019 161.25 164.33 160.81 162.99 903,044 +1.59(+0.99%)
Aug 12, 2019 163.07 163.25 160.78 161.40 602,845 -2.47(-1.51%)
Aug 09, 2019 163.18 164.79 162.67 163.88 808,407 -0.06(-0.04%)
Aug 08, 2019 162.59 164.77 162.07 163.94 874,725 +2.95(+1.84%)
Aug 07, 2019 158.62 161.58 158.01 160.98 1,127,124 +0.16(+0.10%)
Aug 06, 2019 158.76 160.88 157.35 160.82 995,811 +3.47(+2.21%)
Aug 05, 2019 160.20 160.22 155.80 157.35 1,345,559 -4.63(-2.86%)
Aug 02, 2019 163.20 163.41 161.24 161.98 1,057,805 -1.30(-0.80%)
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.