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

Genl Dynamics (NY: GD )

281.11 -11.61 (-3.97%)
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 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 (%)
Jun 28, 2019 157.67 161.18 157.67 160.95 2,768,644 +3.63(+2.31%)
Jun 27, 2019 158.42 158.42 156.41 157.32 1,091,819 -1.04(-0.66%)
Jun 26, 2019 156.90 159.11 156.56 158.36 1,507,118 +1.11(+0.71%)
Jun 25, 2019 157.63 158.28 156.77 157.25 862,500 -0.16(-0.10%)
Jun 24, 2019 156.42 157.82 156.09 157.41 1,102,953 +0.34(+0.22%)
Jun 21, 2019 157.68 157.86 155.62 157.06 2,091,394 -0.47(-0.30%)
Jun 20, 2019 155.65 157.92 154.37 157.53 1,430,146 +3.84(+2.50%)
Jun 19, 2019 154.23 154.45 152.74 153.69 600,664 +0.03(+0.02%)
Jun 18, 2019 152.77 154.79 152.58 153.66 969,026 +1.60(+1.05%)
Jun 17, 2019 151.98 152.63 150.82 152.06 1,044,925 +0.47(+0.31%)
Jun 14, 2019 152.47 152.47 150.60 151.59 818,234 -0.61(-0.40%)
Jun 13, 2019 150.62 152.20 150.00 152.20 1,274,320 +1.68(+1.12%)
Jun 12, 2019 150.41 150.86 149.31 150.52 661,426 +0.27(+0.18%)
Jun 11, 2019 154.06 154.41 149.18 150.25 964,599 -3.24(-2.11%)
Jun 10, 2019 155.62 156.18 153.29 153.49 1,191,217 -0.51(-0.33%)
Jun 07, 2019 153.27 154.36 152.68 154.00 1,099,527 +1.76(+1.16%)
Jun 06, 2019 152.19 152.78 150.20 152.24 973,754 +0.03(+0.02%)
Jun 05, 2019 149.01 152.23 148.92 152.20 1,413,966 +3.68(+2.48%)
Jun 04, 2019 145.41 148.63 145.41 148.52 1,168,585 +4.10(+2.84%)
Jun 03, 2019 142.84 146.49 142.54 144.42 1,711,779 +2.06(+1.45%)
May 31, 2019 142.02 143.03 141.82 142.36 1,475,713 -1.25(-0.87%)
May 30, 2019 143.81 144.86 143.04 143.61 936,064 -0.07(-0.05%)
May 29, 2019 144.77 145.13 143.28 143.68 1,360,291 -1.20(-0.82%)
May 28, 2019 145.42 146.45 144.35 144.87 2,897,592 -0.33(-0.23%)
May 24, 2019 145.09 145.90 142.92 145.20 1,684,593 +0.40(+0.27%)
May 23, 2019 148.51 148.94 144.01 144.80 2,083,810 -5.05(-3.37%)
May 22, 2019 151.01 151.55 149.09 149.85 1,061,040 -1.92(-1.27%)
May 21, 2019 150.66 152.27 150.34 151.77 1,335,590 +1.91(+1.28%)
May 20, 2019 148.81 150.88 148.17 149.85 1,535,438 +2.58(+1.75%)
May 17, 2019 148.59 149.07 147.03 147.27 1,127,430 -3.08(-2.05%)
May 16, 2019 149.01 150.86 148.80 150.35 716,504 +1.88(+1.27%)
May 15, 2019 147.85 149.80 146.63 148.47 889,644 -0.68(-0.46%)
May 14, 2019 148.75 150.85 148.55 149.15 957,891 +0.44(+0.30%)
May 13, 2019 150.96 151.39 147.64 148.71 1,991,199 -4.50(-2.94%)
May 10, 2019 151.14 153.62 150.03 153.21 1,416,970 +0.91(+0.60%)
May 09, 2019 148.34 153.28 147.98 152.30 2,301,935 +3.33(+2.23%)
May 08, 2019 150.82 151.14 148.62 148.97 2,283,673 -1.94(-1.28%)
May 07, 2019 153.49 154.01 150.43 150.91 1,824,053 -4.32(-2.78%)
May 06, 2019 153.67 155.54 152.79 155.23 1,120,755 -1.18(-0.75%)
May 03, 2019 155.12 156.49 154.98 156.41 1,530,051 +1.88(+1.21%)
May 02, 2019 155.63 156.10 152.96 154.53 2,300,593 -1.61(-1.03%)
May 01, 2019 158.56 159.27 156.10 156.14 1,382,855 -2.06(-1.30%)
Apr 30, 2019 158.94 159.32 156.43 158.20 1,370,509 -0.43(-0.27%)
Apr 29, 2019 157.56 159.02 157.21 158.64 954,517 +1.01(+0.64%)
Apr 26, 2019 156.80 157.70 155.93 157.63 962,834 +1.05(+0.67%)
Apr 25, 2019 159.11 159.53 155.72 156.57 2,032,253 -3.41(-2.13%)
Apr 24, 2019 170.94 170.94 159.55 159.98 3,487,531 -1.45(-0.90%)
Apr 23, 2019 159.03 162.11 158.27 161.43 2,200,616 +4.73(+3.02%)
Apr 22, 2019 155.68 157.44 155.15 156.71 1,657,320 +0.16(+0.10%)
Apr 18, 2019 154.82 156.68 154.48 156.55 1,523,273 +2.05(+1.33%)
Apr 17, 2019 154.91 156.22 154.26 154.49 1,116,588 +0.70(+0.46%)
Apr 16, 2019 152.87 154.67 152.87 153.79 1,052,563 +1.54(+1.01%)
Apr 15, 2019 154.35 154.69 151.81 152.25 1,809,248 -2.59(-1.68%)
Apr 12, 2019 152.85 155.34 152.30 154.85 1,642,569 +3.10(+2.04%)
Apr 11, 2019 149.41 151.94 149.06 151.75 1,369,648 +2.73(+1.83%)
Apr 10, 2019 148.89 149.43 147.47 149.02 1,053,270 +0.18(+0.12%)
Apr 09, 2019 150.61 150.95 148.75 148.85 1,178,685 -2.75(-1.82%)
Apr 08, 2019 150.03 151.80 149.66 151.60 1,318,099 +1.04(+0.69%)
Apr 05, 2019 148.93 150.57 148.34 150.56 1,409,643 +1.72(+1.15%)
Apr 04, 2019 147.82 149.90 147.66 148.85 1,207,072 +1.25(+0.85%)
Apr 03, 2019 150.10 150.10 146.72 147.60 1,686,837 -1.93(-1.29%)
Apr 02, 2019 151.27 151.52 149.16 149.53 1,554,559 -2.09(-1.38%)
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.