Skip to main content

Genl Dynamics (NY: GD )

304.73 +2.35 (+0.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 133.00 133.53 129.89 132.63 1,783,973 -1.50(-1.12%)
May 28, 2020 137.45 137.70 133.71 134.13 1,583,100 -1.77(-1.30%)
May 27, 2020 134.79 136.00 133.24 135.90 2,104,927 +5.24(+4.01%)
May 26, 2020 129.24 131.92 128.77 130.66 1,792,929 +5.49(+4.39%)
May 22, 2020 125.83 125.83 123.39 125.17 978,893 -0.09(-0.07%)
May 21, 2020 123.93 125.64 123.20 125.26 1,407,696 +1.52(+1.23%)
May 20, 2020 124.52 125.03 123.34 123.74 1,479,364 +0.72(+0.59%)
May 19, 2020 126.56 126.94 122.90 123.02 1,567,481 -2.97(-2.36%)
May 18, 2020 123.05 126.86 121.93 125.99 1,903,907 +7.73(+6.54%)
May 15, 2020 118.62 121.06 117.61 118.25 3,294,384 -1.80(-1.50%)
May 14, 2020 117.42 121.32 116.62 120.05 2,820,493 +1.27(+1.07%)
May 13, 2020 118.81 119.27 117.38 118.78 3,583,477 -0.49(-0.41%)
May 12, 2020 121.14 121.79 118.99 119.27 4,443,068 -1.60(-1.32%)
May 11, 2020 121.06 123.65 120.17 120.87 3,595,195 -1.39(-1.14%)
May 08, 2020 116.34 122.47 116.34 122.26 3,229,508 +7.43(+6.47%)
May 07, 2020 111.34 115.04 111.20 114.83 2,054,669 +4.88(+4.44%)
May 06, 2020 114.45 114.82 109.90 109.95 1,984,311 -4.18(-3.66%)
May 05, 2020 113.81 116.86 113.37 114.14 2,200,586 +1.43(+1.27%)
May 04, 2020 113.88 114.31 111.58 112.71 3,444,465 -2.73(-2.36%)
May 01, 2020 116.67 116.83 114.16 115.44 2,082,668 -2.55(-2.16%)
Apr 30, 2020 120.98 122.19 116.98 117.98 3,082,529 -5.45(-4.41%)
Apr 29, 2020 126.28 126.69 121.75 123.43 4,097,082 +0.14(+0.12%)
Apr 28, 2020 125.02 125.75 122.66 123.29 2,178,127 +1.80(+1.48%)
Apr 27, 2020 117.42 122.48 117.21 121.49 4,073,651 +4.70(+4.02%)
Apr 24, 2020 118.69 118.89 116.21 116.79 2,936,681 -1.08(-0.91%)
Apr 23, 2020 121.04 121.77 117.75 117.87 2,087,105 -2.60(-2.16%)
Apr 22, 2020 121.55 121.83 119.75 120.47 1,875,173 +1.52(+1.28%)
Apr 21, 2020 119.64 120.90 118.04 118.95 1,470,280 -3.22(-2.63%)
Apr 20, 2020 124.64 124.83 122.12 122.17 1,408,830 -2.66(-2.13%)
Apr 17, 2020 122.85 126.00 122.16 124.82 2,255,153 +5.19(+4.34%)
Apr 16, 2020 120.69 121.09 117.93 119.63 1,426,065 -1.24(-1.02%)
Apr 15, 2020 122.12 122.84 119.05 120.87 1,781,434 -4.24(-3.39%)
Apr 14, 2020 125.56 127.83 125.03 125.10 1,601,262 +1.40(+1.13%)
Apr 13, 2020 127.31 127.75 123.31 123.70 1,557,557 -3.67(-2.88%)
Apr 09, 2020 126.77 128.68 125.20 127.37 2,517,203 +3.27(+2.63%)
Apr 08, 2020 122.32 124.99 121.07 124.10 1,883,154 +3.69(+3.07%)
Apr 07, 2020 125.79 126.66 120.21 120.41 3,107,567 +0.64(+0.53%)
Apr 06, 2020 117.92 120.49 116.73 119.77 2,646,003 +7.18(+6.37%)
Apr 03, 2020 113.99 115.20 111.72 112.59 1,347,738 -2.01(-1.75%)
Apr 02, 2020 112.79 116.70 111.89 114.60 1,592,327 +0.47(+0.41%)
Apr 01, 2020 113.52 115.57 112.15 114.13 1,605,760 -4.40(-3.71%)
Mar 31, 2020 118.70 120.56 117.48 118.53 1,901,348 -1.16(-0.97%)
Mar 30, 2020 116.46 120.46 113.85 119.69 2,099,699 +3.16(+2.71%)
Mar 27, 2020 116.00 119.68 114.67 116.53 2,714,005 -2.77(-2.32%)
Mar 26, 2020 111.51 120.83 111.21 119.29 3,172,794 +10.00(+9.15%)
Mar 25, 2020 104.37 112.62 102.59 109.30 3,695,029 +6.98(+6.82%)
Mar 24, 2020 100.53 103.95 99.07 102.32 3,661,648 +6.82(+7.14%)
Mar 23, 2020 100.48 101.23 90.08 95.50 4,157,401 -6.62(-6.48%)
Mar 20, 2020 105.88 109.15 101.48 102.12 3,784,583 -3.62(-3.42%)
Mar 19, 2020 107.51 107.51 98.56 105.74 3,625,843 -2.76(-2.54%)
Mar 18, 2020 110.54 113.17 103.66 108.50 3,103,082 -9.39(-7.96%)
Mar 17, 2020 114.82 118.20 112.34 117.89 3,714,084 +4.38(+3.86%)
Mar 16, 2020 113.11 122.82 113.11 113.51 4,410,723 -11.59(-9.27%)
Mar 13, 2020 124.65 126.83 117.92 125.10 4,674,443 +6.64(+5.60%)
Mar 12, 2020 123.31 124.94 115.15 118.46 5,710,789 -14.53(-10.93%)
Mar 11, 2020 134.94 138.23 131.82 132.99 3,073,308 -6.14(-4.41%)
Mar 10, 2020 138.87 139.43 134.03 139.13 2,909,860 +4.73(+3.52%)
Mar 09, 2020 136.21 140.76 131.33 134.40 3,618,618 -11.66(-7.98%)
Mar 06, 2020 142.76 147.09 140.75 146.05 2,097,845 -0.30(-0.20%)
Mar 05, 2020 147.51 150.44 144.81 146.35 3,294,491 -4.41(-2.92%)
Mar 04, 2020 146.42 152.05 144.42 150.76 3,007,821 +6.48(+4.49%)
Mar 03, 2020 147.72 152.47 143.99 144.28 2,699,311 -3.57(-2.41%)
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.