Skip to main content

Genl Dynamics (NY: GD )

282.49 +0.59 (+0.21%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 223.70 227.84 222.60 227.70 1,333,726 +4.88(+2.19%)
Jan 30, 2023 223.39 224.81 221.17 222.83 1,164,487 +0.57(+0.26%)
Jan 27, 2023 222.13 223.86 220.82 222.26 1,355,641 -0.61(-0.27%)
Jan 26, 2023 221.78 224.66 218.27 222.87 1,463,238 +1.20(+0.54%)
Jan 25, 2023 219.69 223.86 215.26 221.66 2,791,388 -8.37(-3.64%)
Jan 24, 2023 226.67 230.30 225.19 230.04 1,476,488 +2.93(+1.29%)
Jan 23, 2023 227.44 228.80 226.24 227.11 1,294,134 -0.33(-0.15%)
Jan 20, 2023 226.77 227.44 223.01 227.44 1,536,388 +1.21(+0.54%)
Jan 19, 2023 230.40 231.53 226.16 226.23 1,228,628 -4.09(-1.78%)
Jan 18, 2023 234.40 235.18 230.09 230.32 1,746,135 -4.02(-1.72%)
Jan 17, 2023 234.06 235.98 233.14 234.34 1,377,797 +0.83(+0.35%)
Jan 13, 2023 237.10 238.41 232.16 233.52 1,501,938 -7.20(-2.99%)
Jan 12, 2023 241.83 243.21 240.22 240.72 705,360 -0.96(-0.40%)
Jan 11, 2023 241.62 241.98 237.85 241.68 881,096 +1.12(+0.46%)
Jan 10, 2023 239.30 241.90 238.79 240.56 1,311,121 +2.26(+0.95%)
Jan 09, 2023 241.54 242.59 237.66 238.30 1,615,074 -2.95(-1.22%)
Jan 06, 2023 240.35 244.84 238.09 241.25 1,106,007 +3.53(+1.48%)
Jan 05, 2023 237.66 239.52 236.92 237.72 972,095 -0.58(-0.25%)
Jan 04, 2023 240.51 241.75 236.11 238.31 1,107,906 -3.28(-1.36%)
Jan 03, 2023 240.86 242.38 239.38 241.59 800,453 +0.48(+0.20%)
Dec 30, 2022 241.65 242.64 237.79 241.12 746,397 -1.09(-0.45%)
Dec 29, 2022 240.55 243.25 239.82 242.21 471,332 +2.20(+0.92%)
Dec 28, 2022 242.22 242.95 239.96 240.01 395,829 -1.72(-0.71%)
Dec 27, 2022 242.22 242.75 240.85 241.73 607,954 +0.82(+0.34%)
Dec 23, 2022 239.64 241.58 239.13 240.91 598,469 +1.27(+0.53%)
Dec 22, 2022 241.50 242.95 235.70 239.64 630,359 -3.29(-1.35%)
Dec 21, 2022 241.15 243.42 239.97 242.93 721,465 +3.26(+1.36%)
Dec 20, 2022 237.47 242.31 237.12 239.67 873,140 +2.26(+0.95%)
Dec 19, 2022 239.07 242.83 236.77 237.41 1,167,833 -1.79(-0.75%)
Dec 16, 2022 237.49 240.31 235.84 239.20 2,184,741 +0.97(+0.41%)
Dec 15, 2022 240.89 241.84 235.10 238.23 941,337 -3.77(-1.56%)
Dec 14, 2022 241.98 244.73 240.76 242.00 791,235 +0.28(+0.12%)
Dec 13, 2022 245.87 246.78 240.52 241.72 1,022,251 -0.87(-0.36%)
Dec 12, 2022 240.87 242.62 239.43 242.59 787,505 +2.51(+1.04%)
Dec 09, 2022 240.30 242.36 239.55 240.08 769,947 -0.62(-0.26%)
Dec 08, 2022 241.41 242.08 239.60 240.70 791,242 +1.43(+0.60%)
Dec 07, 2022 241.00 242.01 238.23 239.27 924,688 -2.01(-0.83%)
Dec 06, 2022 244.19 244.38 239.56 241.28 872,158 -2.56(-1.05%)
Dec 05, 2022 245.50 246.95 243.48 243.84 994,957 -4.69(-1.89%)
Dec 02, 2022 243.58 249.62 243.52 248.53 1,089,849 +3.37(+1.38%)
Dec 01, 2022 246.05 246.41 243.31 245.16 858,044 -0.12(-0.05%)
Nov 30, 2022 243.14 245.44 240.46 245.28 1,962,545 +1.14(+0.47%)
Nov 29, 2022 243.65 244.65 242.87 244.14 615,675 +0.71(+0.29%)
Nov 28, 2022 245.18 246.39 242.81 243.43 675,386 -3.19(-1.29%)
Nov 25, 2022 246.34 246.82 245.34 246.62 379,068 +1.44(+0.59%)
Nov 23, 2022 244.11 246.08 244.01 245.18 968,545 +0.75(+0.31%)
Nov 22, 2022 245.45 246.06 243.94 244.43 751,209 +0.91(+0.38%)
Nov 21, 2022 240.47 244.98 240.47 243.52 837,060 +2.29(+0.95%)
Nov 18, 2022 240.89 243.29 240.40 241.22 1,049,790 +1.65(+0.69%)
Nov 17, 2022 236.15 239.83 235.69 239.57 688,784 +1.60(+0.67%)
Nov 16, 2022 239.20 240.27 237.33 237.97 729,598 -1.24(-0.52%)
Nov 15, 2022 237.47 240.33 235.48 239.20 1,258,654 +3.23(+1.37%)
Nov 14, 2022 236.98 240.01 235.95 235.98 1,503,547 -0.30(-0.13%)
Nov 11, 2022 244.59 244.66 235.91 236.28 1,435,848 -10.06(-4.08%)
Nov 10, 2022 246.82 247.23 242.59 246.34 1,183,925 +3.85(+1.59%)
Nov 09, 2022 245.23 245.80 242.42 242.49 616,386 -2.94(-1.20%)
Nov 08, 2022 244.74 246.46 243.35 245.42 908,599 +0.93(+0.38%)
Nov 07, 2022 242.83 244.73 241.19 244.49 871,119 +2.16(+0.89%)
Nov 04, 2022 243.14 245.56 238.09 242.33 1,425,159 +0.41(+0.17%)
Nov 03, 2022 236.49 244.76 236.16 241.92 1,345,808 +2.50(+1.04%)
Nov 02, 2022 241.98 244.07 239.02 239.43 1,460,981 -3.44(-1.42%)
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.