Skip to main content

Genl Dynamics (NY: GD )

282.49 +0.59 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 238.38 240.51 236.25 240.04 2,547,729 +2.32(+0.98%)
Oct 30, 2023 237.35 238.97 236.10 237.72 1,493,018 +0.73(+0.31%)
Oct 27, 2023 236.62 238.04 235.33 236.99 1,825,872 -2.29(-0.96%)
Oct 26, 2023 241.72 242.51 238.89 239.28 1,589,333 -1.84(-0.76%)
Oct 25, 2023 237.79 243.09 237.21 241.12 2,453,567 +9.35(+4.03%)
Oct 24, 2023 234.04 235.42 231.06 231.77 1,065,271 -0.21(-0.09%)
Oct 23, 2023 233.40 235.07 231.62 231.98 1,272,613 -1.72(-0.74%)
Oct 20, 2023 237.48 238.15 233.58 233.70 1,715,203 -2.99(-1.26%)
Oct 19, 2023 238.11 240.18 236.68 236.69 1,163,048 -1.85(-0.78%)
Oct 18, 2023 240.46 240.78 238.03 238.54 1,098,492 -1.45(-0.61%)
Oct 17, 2023 240.40 242.62 238.54 240.00 1,335,790 -1.59(-0.66%)
Oct 16, 2023 242.24 243.77 240.28 241.59 1,369,590 -0.17(-0.07%)
Oct 13, 2023 238.24 242.18 237.61 241.76 2,163,339 +5.61(+2.38%)
Oct 12, 2023 237.58 238.56 234.53 236.15 855,613 -0.38(-0.16%)
Oct 11, 2023 235.06 237.48 234.93 236.52 1,074,113 +1.10(+0.47%)
Oct 10, 2023 238.73 238.74 234.93 235.42 2,351,419 -1.80(-0.76%)
Oct 09, 2023 227.49 238.88 227.29 237.22 3,415,010 +18.44(+8.43%)
Oct 06, 2023 214.82 219.78 213.40 218.78 999,105 +3.17(+1.47%)
Oct 05, 2023 216.40 216.94 214.86 215.60 824,584 -1.25(-0.58%)
Oct 04, 2023 217.75 219.38 214.87 216.86 897,286 -1.39(-0.64%)
Oct 03, 2023 219.85 221.76 218.01 218.25 1,330,261 -2.17(-0.98%)
Oct 02, 2023 219.00 221.59 218.84 220.42 1,221,133 +1.94(+0.89%)
Sep 29, 2023 220.52 221.28 218.37 218.48 772,759 -1.40(-0.64%)
Sep 28, 2023 219.56 221.57 219.56 219.88 848,586 +1.37(+0.63%)
Sep 27, 2023 216.86 218.56 216.45 218.51 674,357 +2.79(+1.29%)
Sep 26, 2023 216.18 217.53 215.62 215.72 899,862 -1.14(-0.52%)
Sep 25, 2023 215.26 217.08 216.21 216.86 656,062 +0.98(+0.45%)
Sep 22, 2023 218.57 219.17 215.85 215.88 932,276 -3.50(-1.60%)
Sep 21, 2023 222.70 222.99 219.34 219.38 1,079,634 -3.63(-1.63%)
Sep 20, 2023 221.32 223.65 221.08 223.01 903,503 +2.67(+1.21%)
Sep 19, 2023 221.62 222.76 219.62 220.34 982,908 -1.46(-0.66%)
Sep 18, 2023 222.47 223.33 220.91 221.80 792,231 +0.28(+0.12%)
Sep 15, 2023 218.22 222.55 218.04 221.53 1,849,874 +2.56(+1.17%)
Sep 14, 2023 217.54 219.02 216.54 218.97 919,884 +1.75(+0.81%)
Sep 13, 2023 215.55 217.31 214.97 217.22 890,156 +2.28(+1.06%)
Sep 12, 2023 213.12 215.79 212.18 214.93 1,224,801 +1.10(+0.51%)
Sep 11, 2023 214.56 215.08 212.69 213.83 1,901,722 -1.58(-0.73%)
Sep 08, 2023 216.51 216.80 214.91 215.41 809,771 -0.81(-0.38%)
Sep 07, 2023 216.41 217.00 215.17 216.23 807,654 +0.63(+0.29%)
Sep 06, 2023 220.49 220.49 215.39 215.59 1,095,195 -5.22(-2.36%)
Sep 05, 2023 224.01 224.01 220.69 220.81 919,571 -3.00(-1.34%)
Sep 01, 2023 225.28 225.37 223.09 223.82 575,396 -0.27(-0.12%)
Aug 31, 2023 225.20 225.80 223.88 224.09 875,668 -0.59(-0.26%)
Aug 30, 2023 224.18 226.00 223.45 224.68 656,905 +1.08(+0.48%)
Aug 29, 2023 222.90 223.66 221.43 223.60 832,043 +0.79(+0.36%)
Aug 28, 2023 221.10 223.06 220.82 222.81 755,932 +1.74(+0.79%)
Aug 25, 2023 222.44 222.44 219.42 221.07 626,021 -0.29(-0.13%)
Aug 24, 2023 221.69 223.24 221.20 221.36 681,349 -0.97(-0.44%)
Aug 23, 2023 222.10 222.66 220.71 222.33 728,875 +0.57(+0.26%)
Aug 22, 2023 221.75 222.49 220.59 221.75 697,312 +0.00(+0.00%)
Aug 21, 2023 221.31 222.29 220.94 221.75 778,641 -0.14(-0.06%)
Aug 18, 2023 219.25 222.62 218.73 221.89 1,052,476 +2.09(+0.95%)
Aug 17, 2023 221.56 222.94 219.74 219.81 1,001,546 -1.27(-0.57%)
Aug 16, 2023 220.20 221.46 219.81 221.07 908,055 +0.45(+0.21%)
Aug 15, 2023 222.64 222.82 220.19 220.62 1,163,419 -3.20(-1.43%)
Aug 14, 2023 224.39 224.97 223.27 223.82 963,555 -0.61(-0.27%)
Aug 11, 2023 223.13 226.15 222.96 224.43 1,224,229 +1.31(+0.59%)
Aug 10, 2023 223.63 224.66 222.64 223.12 871,096 -0.48(-0.21%)
Aug 09, 2023 222.47 224.46 221.94 223.59 1,092,244 +1.65(+0.74%)
Aug 08, 2023 223.66 224.32 221.24 221.94 1,014,113 -2.69(-1.20%)
Aug 07, 2023 222.30 224.88 222.30 224.63 1,034,638 +3.14(+1.42%)
Aug 04, 2023 224.14 224.94 221.04 221.49 1,213,080 -1.60(-0.72%)
Aug 03, 2023 223.95 224.82 222.16 223.09 1,096,492 -0.61(-0.27%)
Aug 02, 2023 222.71 223.85 220.75 223.70 1,413,230 +0.90(+0.40%)
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.