Genl Dynamics (NY: GD )

222.33 +5.73 (+2.65%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 169.18 173.30 169.08 171.17 2,162,589 +0.26(+0.15%)
Jan 30, 2019 169.84 171.35 165.02 170.91 4,072,809 -5.09(-2.89%)
Jan 29, 2019 172.73 176.16 172.73 176.00 1,573,679 +3.81(+2.21%)
Jan 28, 2019 169.68 172.26 169.22 172.19 1,285,015 +0.97(+0.57%)
Jan 25, 2019 172.65 172.90 170.80 171.22 1,192,000 +0.40(+0.23%)
Jan 24, 2019 169.19 172.50 169.19 170.82 1,329,668 +2.01(+1.19%)
Jan 23, 2019 168.48 169.91 166.14 168.81 1,199,752 +1.59(+0.95%)
Jan 22, 2019 167.65 168.79 165.56 167.22 1,298,110 -1.36(-0.81%)
Jan 18, 2019 167.00 170.13 166.24 168.58 1,665,800 +2.86(+1.73%)
Jan 17, 2019 162.00 166.83 161.75 165.72 976,433 +2.12(+1.30%)
Jan 16, 2019 162.79 164.68 162.69 163.60 1,092,784 +0.46(+0.28%)
Jan 15, 2019 164.85 165.39 162.39 163.14 1,906,833 -1.39(-0.84%)
Jan 14, 2019 162.30 164.94 162.24 164.53 1,367,538 +0.72(+0.44%)
Jan 11, 2019 161.28 163.85 160.90 163.81 1,239,300 +1.38(+0.85%)
Jan 10, 2019 160.27 162.55 159.37 162.43 1,131,560 +1.53(+0.95%)
Jan 09, 2019 159.26 161.51 159.16 160.90 1,483,825 +2.24(+1.41%)
Jan 08, 2019 159.29 159.92 156.75 158.66 1,350,339 +0.01(+0.01%)
Jan 07, 2019 157.63 159.67 155.93 158.65 1,047,431 +0.88(+0.56%)
Jan 04, 2019 155.35 157.83 154.12 157.77 1,839,900 +4.40(+2.87%)
Jan 03, 2019 156.00 156.73 152.44 153.37 1,444,200 -3.89(-2.47%)
Jan 02, 2019 155.32 157.46 153.82 157.26 1,276,219 +0.05(+0.03%)
Dec 31, 2018 156.41 157.21 155.39 157.21 1,223,400 +1.89(+1.22%)
Dec 28, 2018 155.99 157.36 154.27 155.32 1,455,800 +0.20(+0.13%)
Dec 27, 2018 150.35 155.17 148.63 155.12 1,720,279 +2.95(+1.94%)
Dec 26, 2018 147.95 152.26 143.87 152.17 2,180,695 +3.96(+2.67%)
Dec 24, 2018 148.76 149.68 145.34 148.21 1,572,100 -2.28(-1.52%)
Dec 21, 2018 151.65 154.99 149.77 150.49 4,348,200 -4.12(-2.66%)
Dec 20, 2018 158.02 159.12 153.01 154.61 2,490,856 -4.38(-2.75%)
Dec 19, 2018 161.80 163.78 157.16 158.99 2,088,729 -3.82(-2.35%)
Dec 18, 2018 164.71 166.50 161.82 162.81 1,688,897 -0.64(-0.39%)
Dec 17, 2018 168.59 168.84 162.47 163.45 2,420,585 -5.52(-3.27%)
Dec 14, 2018 169.29 171.41 168.54 168.97 1,898,200 -2.04(-1.19%)
Dec 13, 2018 172.16 173.19 170.50 171.01 2,760,726 -0.21(-0.12%)
Dec 12, 2018 174.54 175.36 171.00 171.22 3,235,232 -1.05(-0.61%)
Dec 11, 2018 174.56 177.68 170.88 172.27 2,387,934 +0.07(+0.04%)
Dec 10, 2018 169.19 173.60 168.54 172.20 2,253,745 +4.82(+2.88%)
Dec 07, 2018 170.54 173.53 166.71 167.38 1,779,100 -3.64(-2.13%)
Dec 06, 2018 170.89 171.92 165.30 171.02 2,479,828 -2.16(-1.25%)
Dec 04, 2018 180.41 180.85 172.97 173.18 1,760,500 -8.39(-4.62%)
Dec 03, 2018 187.06 187.47 180.79 181.57 1,389,244 -3.32(-1.80%)
Nov 30, 2018 182.35 185.04 182.35 184.89 1,647,000 +2.72(+1.49%)
Nov 29, 2018 181.66 183.24 180.84 182.17 1,823,136 +0.14(+0.08%)
Nov 28, 2018 179.34 183.71 179.04 182.03 1,579,825 +3.39(+1.90%)
Nov 27, 2018 178.55 179.47 176.50 178.64 1,524,829 -1.05(-0.58%)
Nov 26, 2018 179.52 180.59 177.45 179.69 1,366,515 +1.43(+0.80%)
Nov 23, 2018 175.98 179.46 175.29 178.26 447,100 +1.51(+0.85%)
Nov 21, 2018 176.75 176.75 176.75 0 +0.83(+0.47%)
Nov 20, 2018 176.54 177.49 175.16 175.92 1,546,815 -3.46(-1.93%)
Nov 19, 2018 183.16 183.16 178.49 179.38 983,987 -3.68(-2.01%)
Nov 16, 2018 181.34 184.91 180.88 183.06 1,584,800 +0.72(+0.39%)
Nov 15, 2018 178.00 182.54 177.50 182.34 1,204,759 +2.50(+1.39%)
Nov 14, 2018 181.44 182.47 178.94 179.84 1,789,875 -0.24(-0.13%)
Nov 13, 2018 181.76 183.93 179.45 180.08 1,298,412 -0.93(-0.51%)
Nov 12, 2018 184.96 185.52 180.59 181.01 1,146,792 -3.49(-1.89%)
Nov 09, 2018 183.36 185.15 183.00 184.50 1,245,200 -0.06(-0.03%)
Nov 08, 2018 185.02 185.81 184.03 184.56 1,313,037 -0.47(-0.25%)
Nov 07, 2018 184.82 185.33 182.14 185.03 1,879,173 +2.83(+1.55%)
Nov 06, 2018 177.68 182.84 177.68 182.20 1,637,068 +4.23(+2.38%)
Nov 05, 2018 177.54 179.89 176.88 177.97 2,455,793 +0.99(+0.56%)
Nov 02, 2018 178.97 181.82 176.44 176.98 3,515,800 -1.42(-0.80%)
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.