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

Genl Dynamics (NY: GD )

284.46 -0.84 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Dec 29, 2023 255.90 257.24 255.23 257.03 820,669 +1.51(+0.59%)
Dec 28, 2023 255.35 256.16 254.85 255.52 575,536 +0.70(+0.28%)
Dec 27, 2023 252.79 255.11 252.49 254.82 758,679 +1.21(+0.48%)
Dec 26, 2023 251.46 254.20 251.27 253.61 644,334 +2.09(+0.83%)
Dec 22, 2023 250.80 252.67 250.00 251.52 657,315 +1.65(+0.66%)
Dec 21, 2023 248.45 250.40 247.46 249.87 709,516 +2.84(+1.15%)
Dec 20, 2023 250.55 251.39 246.87 247.03 1,027,595 -4.29(-1.71%)
Dec 19, 2023 250.15 251.40 249.69 251.31 746,545 +1.01(+0.40%)
Dec 18, 2023 250.09 251.35 249.21 250.30 715,959 +0.32(+0.13%)
Dec 15, 2023 247.11 250.18 246.82 249.99 2,435,705 +1.38(+0.56%)
Dec 14, 2023 252.81 252.97 246.06 248.60 1,796,749 -4.65(-1.84%)
Dec 13, 2023 251.09 253.72 250.46 253.25 1,155,491 +2.62(+1.05%)
Dec 12, 2023 249.45 251.77 249.14 250.63 872,837 +0.77(+0.31%)
Dec 11, 2023 249.46 251.07 249.46 249.86 711,398 +0.13(+0.05%)
Dec 08, 2023 249.19 250.62 249.19 249.73 978,407 +0.79(+0.32%)
Dec 07, 2023 250.16 252.17 247.98 248.94 904,934 -0.46(-0.18%)
Dec 06, 2023 248.34 250.28 247.72 249.39 883,646 +1.05(+0.42%)
Dec 05, 2023 249.67 250.05 247.66 248.34 935,344 -1.31(-0.52%)
Dec 04, 2023 246.03 249.69 245.59 249.65 1,634,751 +2.49(+1.01%)
Dec 01, 2023 244.58 247.16 244.31 247.16 851,566 +2.69(+1.10%)
Nov 30, 2023 243.10 244.79 242.52 244.46 960,840 +2.12(+0.87%)
Nov 29, 2023 242.73 243.50 241.40 242.34 843,769 -0.39(-0.16%)
Nov 28, 2023 244.89 245.02 242.58 242.73 855,467 -1.13(-0.46%)
Nov 27, 2023 245.20 245.20 243.02 243.86 725,225 -1.45(-0.59%)
Nov 24, 2023 245.17 246.03 244.93 245.31 342,439 +0.50(+0.20%)
Nov 22, 2023 243.31 244.94 242.97 244.82 624,000 +0.91(+0.37%)
Nov 21, 2023 243.61 245.00 242.88 243.91 814,729 +0.62(+0.26%)
Nov 20, 2023 242.17 244.57 241.87 243.28 903,293 +1.08(+0.45%)
Nov 17, 2023 243.55 243.72 241.93 242.21 1,071,539 -0.56(-0.23%)
Nov 16, 2023 243.78 244.37 242.05 242.77 832,888 -0.49(-0.20%)
Nov 15, 2023 245.05 245.75 243.20 243.26 1,084,601 -2.08(-0.85%)
Nov 14, 2023 243.28 246.36 242.99 245.34 1,127,024 +1.20(+0.49%)
Nov 13, 2023 241.08 244.77 241.05 244.15 1,585,282 +3.07(+1.27%)
Nov 10, 2023 238.66 241.66 238.29 241.08 1,114,247 +3.41(+1.44%)
Nov 09, 2023 239.54 239.54 235.89 237.66 1,750,768 -1.90(-0.79%)
Nov 08, 2023 240.87 241.63 238.97 239.56 702,030 -0.70(-0.29%)
Nov 07, 2023 241.58 241.60 239.75 240.27 812,853 -1.19(-0.49%)
Nov 06, 2023 240.72 242.00 239.86 241.45 1,299,948 +0.71(+0.30%)
Nov 03, 2023 242.51 242.90 240.64 240.74 1,014,696 -0.79(-0.33%)
Nov 02, 2023 238.87 241.76 238.58 241.53 1,767,378 +1.30(+0.54%)
Nov 01, 2023 239.54 241.40 238.19 240.24 1,505,465 +1.38(+0.58%)
Oct 31, 2023 237.22 239.34 235.09 238.86 2,560,264 +2.31(+0.98%)
Oct 30, 2023 236.19 237.80 234.94 236.55 1,500,363 +0.72(+0.31%)
Oct 27, 2023 235.47 236.87 234.18 235.83 1,834,855 -2.28(-0.96%)
Oct 26, 2023 240.53 241.32 237.72 238.11 1,597,153 -1.83(-0.76%)
Oct 25, 2023 236.62 241.90 236.05 239.94 2,465,638 +9.30(+4.03%)
Oct 24, 2023 232.89 234.27 229.93 230.63 1,070,512 -0.21(-0.09%)
Oct 23, 2023 232.26 233.92 230.49 230.84 1,278,874 -1.71(-0.74%)
Oct 20, 2023 236.32 236.99 232.44 232.56 1,723,642 -2.98(-1.27%)
Oct 19, 2023 236.94 239.00 235.53 235.53 1,168,770 -1.84(-0.78%)
Oct 18, 2023 239.29 239.60 236.86 237.38 1,103,897 -1.44(-0.61%)
Oct 17, 2023 239.23 241.43 237.38 238.82 1,342,362 -1.58(-0.66%)
Oct 16, 2023 241.06 242.57 239.11 240.41 1,376,328 -0.17(-0.07%)
Oct 13, 2023 237.07 241.00 236.44 240.57 2,173,983 +5.58(+2.38%)
Oct 12, 2023 236.42 237.40 233.38 234.99 859,822 -0.38(-0.16%)
Oct 11, 2023 233.91 236.32 233.78 235.37 1,079,397 +1.10(+0.47%)
Oct 10, 2023 237.56 237.57 233.78 234.27 2,362,987 -1.79(-0.76%)
Oct 09, 2023 226.38 237.71 226.18 236.06 3,431,812 +18.35(+8.43%)
Oct 06, 2023 213.77 218.70 212.35 217.71 1,004,021 +3.16(+1.47%)
Oct 05, 2023 215.34 215.88 213.81 214.55 828,641 -1.25(-0.58%)
Oct 04, 2023 216.68 218.30 213.82 215.80 901,701 -1.39(-0.64%)
Oct 03, 2023 218.78 220.67 216.94 217.18 1,336,806 -2.16(-0.98%)
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.