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

Genl Dynamics (NY: GD )

285.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Mar 31, 2023 221.23 221.96 220.34 221.87 1,361,435 +1.67(+0.76%)
Mar 30, 2023 220.97 221.39 219.20 220.20 962,487 -0.30(-0.14%)
Mar 29, 2023 219.83 220.50 219.13 220.50 743,481 +1.26(+0.58%)
Mar 28, 2023 218.77 220.18 218.58 219.24 681,809 +0.46(+0.21%)
Mar 27, 2023 218.76 219.41 217.47 218.78 889,811 +1.49(+0.68%)
Mar 24, 2023 213.99 217.54 213.56 217.29 1,409,873 +3.30(+1.54%)
Mar 23, 2023 213.85 215.61 213.01 214.00 1,514,857 +0.86(+0.40%)
Mar 22, 2023 216.44 217.03 213.14 213.14 1,073,850 -3.05(-1.41%)
Mar 21, 2023 215.84 216.80 215.32 216.19 918,370 +2.39(+1.12%)
Mar 20, 2023 213.06 215.06 212.92 213.80 1,011,141 +1.71(+0.81%)
Mar 17, 2023 213.06 213.88 210.58 212.09 2,482,820 -1.85(-0.86%)
Mar 16, 2023 209.79 221.46 209.48 213.94 2,709,549 +3.21(+1.52%)
Mar 15, 2023 211.02 211.76 206.86 210.73 1,460,328 -2.99(-1.40%)
Mar 14, 2023 215.12 215.66 211.88 213.72 1,101,288 +1.01(+0.48%)
Mar 13, 2023 211.94 214.39 210.91 212.71 1,806,699 -2.08(-0.97%)
Mar 10, 2023 216.10 217.89 214.52 214.79 1,588,573 -1.89(-0.87%)
Mar 09, 2023 221.87 222.79 216.23 216.68 1,700,383 -4.07(-1.85%)
Mar 08, 2023 223.45 224.13 218.38 220.75 1,483,112 -2.85(-1.27%)
Mar 07, 2023 226.31 227.28 223.59 223.60 1,062,039 -2.54(-1.12%)
Mar 06, 2023 224.58 226.92 224.14 226.14 1,168,941 +1.52(+0.68%)
Mar 03, 2023 224.58 224.94 223.17 224.62 1,621,885 +0.77(+0.34%)
Mar 02, 2023 220.89 224.34 220.89 223.85 1,126,894 +2.49(+1.12%)
Mar 01, 2023 220.89 222.15 220.26 221.37 924,766 -0.21(-0.10%)
Feb 28, 2023 224.18 224.66 221.47 221.58 1,079,296 -2.63(-1.18%)
Feb 27, 2023 225.79 226.51 223.17 224.22 1,011,857 -1.29(-0.57%)
Feb 24, 2023 224.14 225.56 223.44 225.51 686,369 +0.56(+0.25%)
Feb 23, 2023 227.35 228.31 223.88 224.94 810,746 -2.22(-0.98%)
Feb 22, 2023 226.90 228.26 225.91 227.16 724,226 +0.13(+0.06%)
Feb 21, 2023 230.05 231.16 226.13 227.03 1,094,330 -1.69(-0.74%)
Feb 17, 2023 225.38 229.50 224.83 228.73 1,547,242 +3.85(+1.71%)
Feb 16, 2023 224.22 226.68 223.80 224.88 906,248 -1.14(-0.50%)
Feb 15, 2023 224.67 226.02 224.29 226.01 649,141 +0.39(+0.17%)
Feb 14, 2023 226.40 226.70 224.58 225.62 751,492 -0.79(-0.35%)
Feb 13, 2023 228.47 229.11 225.26 226.41 807,100 -0.33(-0.15%)
Feb 10, 2023 223.33 226.79 222.72 226.74 876,013 +4.43(+1.99%)
Feb 09, 2023 223.99 224.17 221.25 222.31 1,126,683 -0.45(-0.20%)
Feb 08, 2023 223.94 225.19 222.47 222.76 1,171,287 -2.76(-1.22%)
Feb 07, 2023 225.33 225.63 222.12 225.52 1,220,035 -0.38(-0.17%)
Feb 06, 2023 225.80 229.10 224.78 225.90 1,130,488 +0.79(+0.35%)
Feb 03, 2023 227.24 228.35 224.54 225.11 1,697,276 +0.13(+0.06%)
Feb 02, 2023 221.97 226.10 221.24 224.98 1,585,208 +0.93(+0.42%)
Feb 01, 2023 224.78 226.36 222.21 224.05 1,170,210 -2.54(-1.12%)
Jan 31, 2023 222.60 226.72 221.51 226.59 1,340,288 +4.85(+2.19%)
Jan 30, 2023 222.30 223.71 220.08 221.74 1,170,216 +0.56(+0.26%)
Jan 27, 2023 221.04 222.77 219.74 221.17 1,362,310 -0.60(-0.27%)
Jan 26, 2023 220.69 223.56 217.21 221.77 1,470,437 +1.19(+0.54%)
Jan 25, 2023 218.62 222.77 214.21 220.58 2,805,122 -8.33(-3.64%)
Jan 24, 2023 225.56 229.17 224.09 228.91 1,483,752 +2.92(+1.29%)
Jan 23, 2023 226.32 227.68 225.13 225.99 1,300,502 -0.33(-0.15%)
Jan 20, 2023 225.66 226.32 221.92 226.32 1,543,947 +1.21(+0.54%)
Jan 19, 2023 229.27 230.40 225.05 225.12 1,234,673 -4.07(-1.78%)
Jan 18, 2023 233.25 234.03 228.96 229.19 1,754,726 -4.00(-1.72%)
Jan 17, 2023 232.92 234.82 232.00 233.20 1,384,576 +0.82(+0.35%)
Jan 13, 2023 235.94 237.25 231.02 232.37 1,509,328 -7.17(-2.99%)
Jan 12, 2023 240.64 242.02 239.05 239.54 708,830 -0.96(-0.40%)
Jan 11, 2023 240.44 240.80 236.69 240.50 885,431 +1.11(+0.46%)
Jan 10, 2023 238.13 240.72 237.62 239.38 1,317,572 +2.25(+0.95%)
Jan 09, 2023 240.36 241.40 236.49 237.13 1,623,020 -2.94(-1.22%)
Jan 06, 2023 239.17 243.64 236.93 240.07 1,111,449 +3.51(+1.48%)
Jan 05, 2023 236.49 238.35 235.76 236.56 976,877 -0.58(-0.24%)
Jan 04, 2023 239.34 240.56 234.96 237.14 1,113,356 -3.27(-1.36%)
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.