Genl Dynamics (NY: GD )

218.34 +1.64 (+0.76%)
Streaming Delayed Price Updated: 2:09 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 181.14 181.47 178.90 181.08 2,235,754 -1.39(-0.76%)
Jan 30, 2017 185.23 186.31 181.36 182.47 2,801,884 -2.67(-1.44%)
Jan 27, 2017 176.31 187.37 175.70 185.14 4,340,191 +7.84(+4.42%)
Jan 26, 2017 175.50 177.62 175.25 177.30 1,843,940 +1.98(+1.13%)
Jan 25, 2017 176.42 177.20 172.43 175.32 2,655,845 -1.93(-1.09%)
Jan 24, 2017 176.34 178.42 175.85 177.25 1,209,849 +0.02(+0.01%)
Jan 23, 2017 178.52 179.19 176.10 177.23 1,263,776 -1.05(-0.59%)
Jan 20, 2017 178.31 178.92 176.85 178.28 1,755,435 +0.47(+0.26%)
Jan 19, 2017 177.00 178.36 175.90 177.81 1,523,619 +1.82(+1.03%)
Jan 18, 2017 175.17 176.09 174.30 175.99 950,155 +0.02(+0.01%)
Jan 17, 2017 177.00 177.99 174.97 175.97 1,200,530 -1.92(-1.08%)
Jan 13, 2017 177.89 177.89 177.89 0 +1.37(+0.78%)
Jan 12, 2017 177.23 177.23 173.60 176.52 1,275,819 -0.55(-0.31%)
Jan 11, 2017 176.33 177.11 175.27 177.07 1,425,714 +0.71(+0.40%)
Jan 10, 2017 176.77 177.90 175.75 176.36 1,095,145 +0.29(+0.16%)
Jan 09, 2017 176.60 177.50 175.71 176.07 1,072,428 -1.39(-0.78%)
Jan 06, 2017 176.00 177.77 175.74 177.46 998,624 +1.32(+0.75%)
Jan 05, 2017 175.78 178.36 175.10 176.14 1,279,691 +0.60(+0.34%)
Jan 04, 2017 176.14 176.26 174.21 175.54 1,238,472 +0.09(+0.05%)
Jan 03, 2017 174.39 176.72 174.26 175.45 1,321,957 +2.79(+1.62%)
Dec 30, 2016 172.66 172.66 172.66 0 -0.55(-0.32%)
Dec 29, 2016 173.55 174.07 172.35 173.21 967,807 +0.16(+0.09%)
Dec 28, 2016 174.70 175.31 172.94 173.05 1,182,495 -1.53(-0.88%)
Dec 27, 2016 175.95 176.36 173.97 174.58 999,496 -0.67(-0.38%)
Dec 23, 2016 175.25 175.25 175.25 0 +0.72(+0.41%)
Dec 22, 2016 174.56 175.09 173.88 174.53 904,699 +0.43(+0.25%)
Dec 21, 2016 175.60 175.92 174.02 174.10 944,420 -1.16(-0.66%)
Dec 20, 2016 174.96 176.07 174.11 175.26 1,185,617 +0.63(+0.36%)
Dec 19, 2016 175.00 175.75 173.61 174.63 1,358,711 +0.22(+0.13%)
Dec 16, 2016 174.47 176.40 173.86 174.41 3,017,433 +0.29(+0.17%)
Dec 15, 2016 173.34 175.86 173.34 174.12 1,193,885 +0.38(+0.22%)
Dec 14, 2016 174.49 175.50 173.51 173.74 1,721,119 -0.57(-0.33%)
Dec 13, 2016 174.61 176.28 173.53 174.31 1,442,258 +0.57(+0.33%)
Dec 12, 2016 172.22 174.13 168.00 173.74 2,961,392 -1.65(-0.94%)
Dec 09, 2016 173.43 175.63 173.28 175.39 1,495,613 +1.72(+0.99%)
Dec 08, 2016 178.08 178.12 173.44 173.67 2,365,889 -4.76(-2.67%)
Dec 07, 2016 178.10 178.47 176.67 178.43 1,941,578 +0.34(+0.19%)
Dec 06, 2016 177.59 178.73 176.34 178.09 1,919,295 -0.43(-0.24%)
Dec 05, 2016 179.80 180.09 178.25 178.52 1,744,551 -0.15(-0.08%)
Dec 02, 2016 176.50 178.73 176.30 178.67 1,716,030 +2.27(+1.29%)
Dec 01, 2016 175.81 177.39 175.59 176.40 1,691,748 +1.05(+0.60%)
Nov 30, 2016 175.42 176.45 174.70 175.35 2,326,611 +0.22(+0.13%)
Nov 29, 2016 172.97 175.70 172.97 175.13 1,640,307 +2.46(+1.42%)
Nov 28, 2016 172.24 173.55 172.00 172.67 1,834,339 +0.59(+0.34%)
Nov 25, 2016 170.78 172.23 170.46 172.08 627,023 +1.53(+0.90%)
Nov 23, 2016 170.55 170.55 170.55 0 +0.37(+0.22%)
Nov 22, 2016 169.70 170.38 168.42 170.18 1,446,399 +1.75(+1.04%)
Nov 21, 2016 166.95 168.70 166.81 168.43 1,523,992 +1.81(+1.09%)
Nov 18, 2016 165.51 167.36 164.97 166.62 1,596,944 +0.99(+0.60%)
Nov 17, 2016 165.82 166.91 165.22 165.63 1,553,250 -0.21(-0.13%)
Nov 16, 2016 167.72 167.89 165.29 165.84 1,611,686 -2.18(-1.30%)
Nov 15, 2016 169.97 170.82 166.37 168.02 2,508,821 -2.17(-1.28%)
Nov 14, 2016 169.86 171.19 168.56 170.19 2,587,448 +1.64(+0.97%)
Nov 11, 2016 165.99 168.60 164.09 168.55 1,725,623 +2.04(+1.23%)
Nov 10, 2016 162.47 166.82 162.47 166.51 3,251,817 +4.42(+2.73%)
Nov 09, 2016 157.67 163.56 157.67 162.09 5,322,741 +8.31(+5.40%)
Nov 08, 2016 152.26 154.33 152.06 153.78 1,214,896 +1.39(+0.91%)
Nov 07, 2016 151.31 152.43 150.90 152.39 1,425,313 +2.58(+1.72%)
Nov 04, 2016 150.03 151.10 149.66 149.81 1,059,625 -0.22(-0.15%)
Nov 03, 2016 150.00 150.49 148.76 150.03 1,461,185 +0.36(+0.24%)
Nov 02, 2016 149.69 151.12 149.56 149.67 1,309,435 -0.31(-0.21%)
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.