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

Genl Dynamics (NY: GD )

284.41 -0.49 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2018 193.81 195.35 191.96 191.96 1,163,862 -1.24(-0.64%)
Feb 27, 2018 195.44 196.56 193.18 193.20 1,255,484 -2.49(-1.27%)
Feb 26, 2018 192.40 196.12 191.58 195.69 1,675,613 +4.99(+2.62%)
Feb 23, 2018 191.09 191.71 189.73 190.70 1,198,641 +0.74(+0.39%)
Feb 22, 2018 189.63 189.96 1,006,453 -0.53(-0.28%)
Feb 21, 2018 191.08 194.06 190.47 190.49 1,331,056 -0.93(-0.49%)
Feb 20, 2018 192.43 193.36 190.86 191.42 1,400,147 -2.04(-1.05%)
Feb 16, 2018 193.46 193.46 193.46 0 -1.04(-0.54%)
Feb 15, 2018 193.62 194.50 190.46 194.50 3,041,397 +6.17(+3.28%)
Feb 14, 2018 182.16 188.46 181.73 188.33 2,868,806 +5.56(+3.04%)
Feb 13, 2018 179.41 183.53 179.06 182.77 2,927,314 +1.97(+1.09%)
Feb 12, 2018 184.81 185.60 179.37 180.81 3,125,872 -2.22(-1.21%)
Feb 09, 2018 179.59 184.95 178.59 183.02 3,108,570 +5.22(+2.94%)
Feb 08, 2018 186.50 186.50 177.74 177.80 2,273,134 -7.68(-4.14%)
Feb 07, 2018 183.29 188.65 182.95 185.48 2,270,990 +2.15(+1.17%)
Feb 06, 2018 178.04 183.88 175.95 183.34 3,330,560 -0.70(-0.38%)
Feb 05, 2018 190.22 191.84 180.27 184.03 2,719,052 -7.29(-3.81%)
Feb 02, 2018 190.57 194.54 190.57 191.33 1,596,755 -3.01(-1.55%)
Feb 01, 2018 191.90 195.89 191.57 194.34 2,063,199 +2.36(+1.23%)
Jan 31, 2018 195.10 195.80 191.90 191.98 2,124,844 -1.55(-0.80%)
Jan 30, 2018 194.08 194.91 193.11 193.53 1,842,791 -1.05(-0.54%)
Jan 29, 2018 195.45 198.07 194.36 194.59 2,013,587 -0.64(-0.33%)
Jan 26, 2018 194.11 195.49 191.28 195.23 2,291,921 -0.25(-0.13%)
Jan 25, 2018 189.84 196.46 189.50 195.48 3,752,001 +6.26(+3.31%)
Jan 24, 2018 175.16 189.98 173.79 189.21 4,794,219 +10.17(+5.68%)
Jan 23, 2018 179.75 180.17 178.47 179.04 2,628,569 -0.62(-0.35%)
Jan 22, 2018 180.42 180.55 178.66 179.66 2,195,784 -0.78(-0.43%)
Jan 19, 2018 180.70 180.70 179.08 180.44 1,638,460 +1.12(+0.63%)
Jan 18, 2018 179.80 180.73 178.79 179.31 1,439,189 +0.10(+0.06%)
Jan 17, 2018 178.56 179.67 177.72 179.21 1,653,104 +1.88(+1.06%)
Jan 16, 2018 181.35 181.77 177.04 177.33 2,040,471 -3.66(-2.02%)
Jan 12, 2018 180.99 180.99 180.99 0 +4.37(+2.47%)
Jan 11, 2018 176.00 177.19 176.00 176.62 1,450,024 +0.65(+0.37%)
Jan 10, 2018 177.09 175.54 175.97 1,113,792 -0.97(-0.55%)
Jan 09, 2018 176.61 177.87 176.19 176.94 1,500,944 +1.01(+0.58%)
Jan 08, 2018 176.06 176.68 175.60 175.93 1,215,761 +0.00(+0.00%)
Jan 05, 2018 177.03 177.26 175.01 175.93 2,004,304 -0.44(-0.25%)
Jan 04, 2018 173.93 176.64 173.46 176.37 1,714,195 +2.98(+1.72%)
Jan 03, 2018 172.07 173.74 171.46 173.38 1,969,576 +1.07(+0.62%)
Jan 02, 2018 174.93 175.33 171.86 172.31 1,847,643 -2.54(-1.45%)
Dec 29, 2017 174.85 174.85 174.85 0 -0.35(-0.20%)
Dec 28, 2017 174.85 175.30 174.28 175.21 806,073 +0.98(+0.56%)
Dec 27, 2017 173.62 174.78 172.90 174.23 699,256 +0.65(+0.37%)
Dec 26, 2017 174.34 175.09 173.34 173.58 669,028 -0.58(-0.33%)
Dec 22, 2017 174.47 174.85 173.74 174.16 917,184 +0.14(+0.08%)
Dec 21, 2017 173.13 174.60 172.48 174.02 1,747,617 +1.01(+0.59%)
Dec 20, 2017 171.96 173.41 171.84 173.00 1,221,497 +1.26(+0.74%)
Dec 19, 2017 170.69 172.35 170.28 171.74 1,442,923 +1.19(+0.70%)
Dec 18, 2017 171.17 171.30 169.09 170.56 1,814,095 -0.33(-0.20%)
Dec 15, 2017 168.73 171.79 168.73 170.89 2,306,102 +2.25(+1.34%)
Dec 14, 2017 170.23 170.54 168.18 168.64 1,322,669 -0.35(-0.21%)
Dec 13, 2017 169.03 170.29 168.78 168.99 1,649,337 +0.39(+0.23%)
Dec 12, 2017 168.60 170.58 168.51 168.60 2,279,969 -2.97(-1.73%)
Dec 11, 2017 172.92 173.03 171.29 171.58 935,709 -1.23(-0.71%)
Dec 08, 2017 172.09 172.93 170.92 172.81 1,564,520 +0.77(+0.45%)
Dec 07, 2017 172.13 172.88 171.27 172.03 1,438,240 -0.03(-0.02%)
Dec 06, 2017 171.83 173.04 171.83 172.07 1,423,058 +0.26(+0.15%)
Dec 05, 2017 173.97 174.05 171.74 171.81 1,117,256 -1.53(-0.88%)
Dec 04, 2017 175.11 175.11 172.87 173.34 1,985,008 -0.82(-0.47%)
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.