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 (%)
Jun 29, 2018 162.94 163.47 161.44 161.55 1,824,276 -0.89(-0.55%)
Jun 28, 2018 161.30 163.15 159.64 162.44 1,235,300 +1.34(+0.83%)
Jun 27, 2018 163.93 165.29 161.06 161.10 2,033,386 -2.52(-1.54%)
Jun 26, 2018 164.03 164.63 162.80 163.62 1,655,898 -0.26(-0.16%)
Jun 25, 2018 163.15 164.77 162.10 163.88 1,487,042 -0.24(-0.15%)
Jun 22, 2018 164.75 164.78 162.46 164.12 1,965,580 +0.82(+0.50%)
Jun 21, 2018 165.04 166.10 162.33 163.30 2,771,137 -2.57(-1.55%)
Jun 20, 2018 165.60 166.35 164.82 165.88 1,211,124 +0.62(+0.37%)
Jun 19, 2018 168.13 168.79 165.12 165.26 1,766,460 -4.58(-2.69%)
Jun 18, 2018 168.76 170.29 168.66 169.84 1,637,548 +0.15(+0.09%)
Jun 15, 2018 169.78 169.71 169.69 3,293,472 -0.02(-0.01%)
Jun 14, 2018 174.11 174.19 169.44 169.71 2,751,315 -3.47(-2.00%)
Jun 13, 2018 171.80 174.43 171.66 173.17 2,350,197 +1.14(+0.67%)
Jun 12, 2018 174.47 175.52 171.19 172.03 2,527,430 -2.77(-1.59%)
Jun 11, 2018 175.65 176.89 174.73 174.80 1,243,238 -0.76(-0.43%)
Jun 08, 2018 175.64 175.92 172.50 175.56 1,524,133 -0.23(-0.13%)
Jun 07, 2018 175.04 176.22 174.63 175.80 984,599 +1.16(+0.66%)
Jun 06, 2018 173.39 174.64 1,847,822 +0.35(+0.20%)
Jun 05, 2018 175.21 175.85 173.17 174.28 1,914,747 -1.30(-0.74%)
Jun 04, 2018 176.72 177.37 175.16 175.58 1,168,528 -0.75(-0.43%)
Jun 01, 2018 176.53 177.38 175.62 176.34 1,101,976 +1.53(+0.87%)
May 31, 2018 176.84 177.20 174.71 174.81 2,155,377 -2.02(-1.14%)
May 30, 2018 175.27 177.29 174.29 176.83 1,432,283 +1.93(+1.10%)
May 29, 2018 178.82 179.21 173.41 174.90 1,917,441 -5.47(-3.03%)
May 25, 2018 180.37 180.37 180.37 0 -0.53(-0.29%)
May 24, 2018 178.21 181.02 177.83 180.89 1,625,811 +2.75(+1.54%)
May 23, 2018 175.76 178.33 175.39 178.15 1,282,500 +1.03(+0.58%)
May 22, 2018 178.21 178.33 176.87 177.12 1,495,914 -1.21(-0.68%)
May 21, 2018 176.92 178.59 176.18 178.33 1,255,561 +2.82(+1.61%)
May 18, 2018 174.52 176.48 174.52 175.51 2,327,301 +0.66(+0.38%)
May 17, 2018 173.70 175.15 173.59 174.85 1,393,568 +1.09(+0.63%)
May 16, 2018 175.06 175.67 173.53 173.76 1,163,531 -1.00(-0.57%)
May 15, 2018 175.20 175.78 173.40 174.76 1,167,974 -1.23(-0.70%)
May 14, 2018 176.52 177.18 174.29 175.99 1,756,663 -0.74(-0.42%)
May 11, 2018 174.51 177.21 174.51 176.72 1,496,426 +1.95(+1.12%)
May 10, 2018 174.81 175.93 174.11 174.78 1,260,394 +0.54(+0.31%)
May 09, 2018 173.59 175.16 172.97 174.24 2,024,958 +1.24(+0.72%)
May 08, 2018 170.70 173.27 169.87 173.00 2,481,089 +2.75(+1.61%)
May 07, 2018 169.84 172.09 169.00 170.25 1,478,620 +1.20(+0.71%)
May 04, 2018 168.09 169.65 167.43 169.06 1,730,138 +0.06(+0.04%)
May 03, 2018 168.87 170.48 165.53 169.00 2,369,819 -0.59(-0.35%)
May 02, 2018 170.99 173.76 169.44 169.58 2,199,787 -1.40(-0.82%)
May 01, 2018 174.32 174.32 168.54 170.99 3,376,839 -3.48(-1.99%)
Apr 30, 2018 176.61 177.88 174.40 174.46 2,965,395 -2.08(-1.18%)
Apr 27, 2018 183.50 183.73 176.17 176.54 2,559,146 -6.97(-3.80%)
Apr 26, 2018 186.26 186.78 182.39 183.51 2,786,937 -2.41(-1.30%)
Apr 25, 2018 187.12 188.92 179.71 185.92 5,289,265 -6.49(-3.37%)
Apr 24, 2018 197.38 199.10 189.00 192.41 3,360,667 -3.41(-1.74%)
Apr 23, 2018 193.19 195.97 193.19 195.83 2,103,000 +2.47(+1.28%)
Apr 20, 2018 195.76 195.76 192.81 193.36 1,477,033 -1.62(-0.83%)
Apr 19, 2018 195.47 195.62 193.24 194.98 1,185,430 -0.44(-0.23%)
Apr 18, 2018 194.66 197.33 193.70 195.42 1,696,979 +3.54(+1.84%)
Apr 17, 2018 190.04 193.10 190.00 191.88 1,318,750 +2.61(+1.38%)
Apr 16, 2018 190.43 191.09 189.22 189.27 1,594,015 -0.01(-0.00%)
Apr 13, 2018 190.16 190.50 188.22 189.28 1,087,680 +0.16(+0.09%)
Apr 12, 2018 187.51 190.00 187.33 189.12 1,440,318 +2.45(+1.31%)
Apr 11, 2018 184.66 187.67 184.66 186.67 1,359,413 +1.61(+0.87%)
Apr 10, 2018 188.02 188.38 184.59 185.05 1,973,218 -0.44(-0.24%)
Apr 09, 2018 187.26 188.33 185.13 185.49 1,456,605 -0.67(-0.36%)
Apr 06, 2018 189.39 190.41 184.47 186.16 1,733,811 -4.73(-2.48%)
Apr 05, 2018 190.22 191.32 188.55 190.89 2,560,159 +2.31(+1.23%)
Apr 04, 2018 185.66 188.72 184.90 188.58 3,190,601 -1.54(-0.81%)
Apr 03, 2018 189.80 191.09 187.43 190.12 1,608,103 +1.24(+0.66%)
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.