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

Genl Dynamics (NY: GD )

306.87 +2.14 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 31, 2022 213.34 215.26 212.54 213.98 1,715,353 -1.52(-0.71%)
May 27, 2022 211.83 215.62 211.33 215.50 1,475,652 +4.99(+2.37%)
May 26, 2022 210.95 213.16 209.99 210.50 1,552,806 +1.15(+0.55%)
May 25, 2022 209.10 210.36 207.03 209.35 1,575,289 +0.22(+0.10%)
May 24, 2022 205.68 210.25 205.27 209.13 1,556,112 +2.97(+1.44%)
May 23, 2022 204.73 207.19 204.36 206.17 1,905,112 +3.04(+1.50%)
May 20, 2022 207.76 207.96 199.97 203.12 2,086,886 -4.07(-1.97%)
May 19, 2022 213.02 213.48 206.13 207.19 2,216,381 -7.80(-3.63%)
May 18, 2022 219.31 220.96 214.49 215.00 2,027,745 -5.37(-2.44%)
May 17, 2022 218.11 221.11 215.80 220.36 1,140,213 +3.63(+1.68%)
May 16, 2022 215.69 217.25 214.31 216.73 1,300,604 +1.42(+0.66%)
May 13, 2022 214.10 216.25 212.03 215.31 1,637,355 +2.68(+1.26%)
May 12, 2022 215.03 216.91 208.76 212.63 2,230,082 -3.28(-1.52%)
May 11, 2022 218.19 221.18 215.10 215.91 1,924,390 -2.25(-1.03%)
May 10, 2022 218.82 222.47 215.74 218.15 1,838,130 -0.07(-0.03%)
May 09, 2022 226.41 226.71 217.36 218.22 2,013,563 -9.73(-4.27%)
May 06, 2022 226.81 229.21 224.53 227.95 1,397,651 +0.34(+0.15%)
May 05, 2022 230.67 232.28 226.43 227.61 2,285,349 -3.50(-1.51%)
May 04, 2022 222.62 231.53 220.83 231.11 2,012,163 +9.08(+4.09%)
May 03, 2022 223.19 225.19 221.09 222.03 1,923,328 +0.12(+0.06%)
May 02, 2022 225.03 226.96 219.23 221.91 1,884,430 -3.12(-1.39%)
Apr 29, 2022 229.28 230.24 224.52 225.03 1,938,486 -4.44(-1.94%)
Apr 28, 2022 230.65 231.45 227.72 229.47 1,517,329 +1.16(+0.51%)
Apr 27, 2022 226.11 234.99 225.59 228.31 2,398,508 +2.90(+1.29%)
Apr 26, 2022 227.03 229.88 225.41 225.41 1,363,272 -2.14(-0.94%)
Apr 25, 2022 227.40 228.12 223.43 227.55 1,603,066 +0.37(+0.16%)
Apr 22, 2022 229.44 230.65 226.95 227.18 1,131,413 -3.11(-1.35%)
Apr 21, 2022 235.94 236.18 230.02 230.29 1,329,533 -5.36(-2.27%)
Apr 20, 2022 235.28 237.55 234.12 235.65 906,555 +1.05(+0.45%)
Apr 19, 2022 232.22 235.13 231.26 234.60 1,243,161 +2.60(+1.12%)
Apr 18, 2022 231.59 236.64 231.47 232.01 1,074,661 +0.11(+0.05%)
Apr 14, 2022 232.90 234.01 231.19 231.89 1,006,453 +0.03(+0.01%)
Apr 13, 2022 233.05 234.66 230.75 231.86 789,920 -0.10(-0.05%)
Apr 12, 2022 231.48 234.06 230.33 231.97 793,179 +0.26(+0.11%)
Apr 11, 2022 232.43 234.91 230.00 231.71 1,461,428 +1.44(+0.62%)
Apr 08, 2022 233.01 234.17 229.86 230.27 1,136,645 -1.49(-0.64%)
Apr 07, 2022 227.76 232.83 226.28 231.77 1,331,024 +3.91(+1.72%)
Apr 06, 2022 226.22 229.08 225.95 227.86 1,477,432 +1.52(+0.67%)
Apr 05, 2022 225.82 229.68 225.82 226.33 1,275,624 -0.08(-0.03%)
Apr 04, 2022 229.50 229.51 224.26 226.41 1,224,106 -3.10(-1.35%)
Apr 01, 2022 228.25 230.21 226.39 229.51 1,061,806 +1.26(+0.55%)
Mar 31, 2022 229.16 232.41 228.23 228.25 1,390,677 -2.97(-1.29%)
Mar 30, 2022 229.03 232.47 229.03 231.23 1,455,849 +3.06(+1.34%)
Mar 29, 2022 224.61 228.26 221.58 228.17 1,736,382 +0.19(+0.08%)
Mar 28, 2022 229.52 230.03 226.65 227.98 1,317,901 -3.28(-1.42%)
Mar 25, 2022 227.92 231.34 227.48 231.26 1,191,505 +3.18(+1.39%)
Mar 24, 2022 227.14 230.32 226.32 228.09 1,246,221 +1.24(+0.55%)
Mar 23, 2022 225.91 228.71 225.46 226.84 1,447,973 +1.76(+0.78%)
Mar 22, 2022 223.50 225.13 221.56 225.09 1,226,059 +1.67(+0.75%)
Mar 21, 2022 218.62 225.71 218.61 223.42 1,654,693 +5.53(+2.54%)
Mar 18, 2022 218.27 218.74 216.34 217.89 2,752,797 -0.27(-0.12%)
Mar 17, 2022 218.09 219.97 215.54 218.16 1,809,477 +2.67(+1.24%)
Mar 16, 2022 221.88 223.71 212.35 215.49 2,596,519 -9.40(-4.18%)
Mar 15, 2022 222.83 225.63 220.91 224.89 1,210,691 +3.59(+1.62%)
Mar 14, 2022 221.79 222.97 218.12 221.30 1,457,678 +1.28(+0.58%)
Mar 11, 2022 223.16 226.15 219.93 220.02 1,907,154 -2.88(-1.29%)
Mar 10, 2022 223.34 226.01 221.78 222.90 1,666,064 -1.22(-0.54%)
Mar 09, 2022 222.39 225.64 219.21 224.12 2,562,704 +1.42(+0.64%)
Mar 08, 2022 234.12 234.58 222.64 222.70 2,926,429 -11.34(-4.84%)
Mar 07, 2022 232.35 241.32 232.34 234.04 5,062,720 +1.89(+0.82%)
Mar 04, 2022 223.45 232.40 222.46 232.15 3,505,243 +6.78(+3.01%)
Mar 03, 2022 224.09 226.91 223.51 225.37 1,981,455 +2.25(+1.01%)
Mar 02, 2022 222.41 223.96 216.88 223.12 2,937,134 +2.30(+1.04%)
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.