Skip to main content

Genl Dynamics (NY: GD )

282.60 +0.70 (+0.25%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 222.32 223.05 221.43 222.96 1,354,770 +1.68(+0.76%)
Mar 30, 2023 222.06 222.47 220.28 221.28 957,774 -0.30(-0.14%)
Mar 29, 2023 220.91 221.59 220.21 221.59 739,841 +1.27(+0.58%)
Mar 28, 2023 219.85 221.26 219.65 220.32 678,471 +0.46(+0.21%)
Mar 27, 2023 219.84 220.49 218.54 219.86 885,455 +1.49(+0.68%)
Mar 24, 2023 215.04 218.61 214.61 218.36 1,402,971 +3.31(+1.54%)
Mar 23, 2023 214.90 216.67 214.06 215.05 1,507,441 +0.86(+0.40%)
Mar 22, 2023 217.50 218.10 214.19 214.19 1,068,592 -3.07(-1.41%)
Mar 21, 2023 216.91 217.86 216.38 217.26 913,874 +2.40(+1.12%)
Mar 20, 2023 214.11 216.12 213.97 214.85 1,006,190 +1.72(+0.81%)
Mar 17, 2023 214.11 214.93 211.62 213.13 2,470,665 -1.86(-0.86%)
Mar 16, 2023 210.82 222.55 210.51 214.99 2,696,284 +3.22(+1.52%)
Mar 15, 2023 212.06 212.80 207.88 211.77 1,453,178 -3.01(-1.40%)
Mar 14, 2023 216.18 216.72 212.92 214.78 1,095,896 +1.02(+0.48%)
Mar 13, 2023 212.99 215.44 211.94 213.76 1,797,853 -2.09(-0.97%)
Mar 10, 2023 217.16 218.96 215.58 215.85 1,580,796 -1.90(-0.87%)
Mar 09, 2023 222.96 223.89 217.30 217.75 1,692,058 -4.09(-1.85%)
Mar 08, 2023 224.55 225.23 219.46 221.84 1,475,851 -2.86(-1.27%)
Mar 07, 2023 227.43 228.40 224.69 224.70 1,056,839 -2.55(-1.12%)
Mar 06, 2023 225.69 228.03 225.24 227.25 1,163,218 +1.52(+0.68%)
Mar 03, 2023 225.69 226.05 224.27 225.73 1,613,944 +0.77(+0.34%)
Mar 02, 2023 221.98 225.45 221.98 224.96 1,121,377 +2.50(+1.12%)
Mar 01, 2023 221.98 223.25 221.34 222.46 920,238 -0.21(-0.10%)
Feb 28, 2023 225.28 225.77 222.56 222.67 1,074,012 -2.65(-1.18%)
Feb 27, 2023 226.90 227.62 224.27 225.32 1,006,903 -1.30(-0.57%)
Feb 24, 2023 225.24 226.67 224.53 226.62 683,008 +0.57(+0.25%)
Feb 23, 2023 228.47 229.43 224.99 226.05 806,777 -2.23(-0.98%)
Feb 22, 2023 228.01 229.38 227.02 228.28 720,680 +0.13(+0.06%)
Feb 21, 2023 231.18 232.29 227.24 228.15 1,088,973 -1.70(-0.74%)
Feb 17, 2023 226.49 230.63 225.93 229.85 1,539,666 +3.87(+1.71%)
Feb 16, 2023 225.33 227.80 224.90 225.98 901,811 -1.14(-0.50%)
Feb 15, 2023 225.78 227.13 225.40 227.12 645,963 +0.39(+0.17%)
Feb 14, 2023 227.52 227.81 225.69 226.74 747,813 -0.79(-0.35%)
Feb 13, 2023 229.60 230.24 226.37 227.53 803,148 -0.33(-0.15%)
Feb 10, 2023 224.43 227.91 223.81 227.86 871,724 +4.46(+1.99%)
Feb 09, 2023 225.09 225.27 222.34 223.40 1,121,167 -0.45(-0.20%)
Feb 08, 2023 225.04 226.29 223.57 223.85 1,165,552 -2.78(-1.22%)
Feb 07, 2023 226.44 226.74 223.21 226.63 1,214,062 -0.38(-0.17%)
Feb 06, 2023 226.91 230.23 225.88 227.01 1,124,953 +0.79(+0.35%)
Feb 03, 2023 228.36 229.47 225.64 226.22 1,688,966 +0.13(+0.06%)
Feb 02, 2023 223.06 227.21 222.33 226.09 1,577,447 +0.94(+0.42%)
Feb 01, 2023 225.88 227.48 223.30 225.15 1,164,481 -2.55(-1.12%)
Jan 31, 2023 223.70 227.84 222.60 227.70 1,333,726 +4.88(+2.19%)
Jan 30, 2023 223.39 224.81 221.17 222.83 1,164,487 +0.57(+0.26%)
Jan 27, 2023 222.13 223.86 220.82 222.26 1,355,641 -0.61(-0.27%)
Jan 26, 2023 221.78 224.66 218.27 222.87 1,463,238 +1.20(+0.54%)
Jan 25, 2023 219.69 223.86 215.26 221.66 2,791,388 -8.37(-3.64%)
Jan 24, 2023 226.67 230.30 225.19 230.04 1,476,488 +2.93(+1.29%)
Jan 23, 2023 227.44 228.80 226.24 227.11 1,294,134 -0.33(-0.15%)
Jan 20, 2023 226.77 227.44 223.01 227.44 1,536,388 +1.21(+0.54%)
Jan 19, 2023 230.40 231.53 226.16 226.23 1,228,628 -4.09(-1.78%)
Jan 18, 2023 234.40 235.18 230.09 230.32 1,746,135 -4.02(-1.72%)
Jan 17, 2023 234.06 235.98 233.14 234.34 1,377,797 +0.83(+0.35%)
Jan 13, 2023 237.10 238.41 232.16 233.52 1,501,938 -7.20(-2.99%)
Jan 12, 2023 241.83 243.21 240.22 240.72 705,360 -0.96(-0.40%)
Jan 11, 2023 241.62 241.98 237.85 241.68 881,096 +1.12(+0.46%)
Jan 10, 2023 239.30 241.90 238.79 240.56 1,311,121 +2.26(+0.95%)
Jan 09, 2023 241.54 242.59 237.66 238.30 1,615,074 -2.95(-1.22%)
Jan 06, 2023 240.35 244.84 238.09 241.25 1,106,007 +3.53(+1.48%)
Jan 05, 2023 237.66 239.52 236.92 237.72 972,095 -0.58(-0.25%)
Jan 04, 2023 240.51 241.75 236.11 238.31 1,107,906 -3.28(-1.36%)
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.