Genl Dynamics (NY: GD )

221.26 +1.21 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2022 221.73 224.05 220.72 221.26 1,477,325 +1.21(+0.55%)
May 25, 2022 219.78 221.11 217.60 220.05 1,498,715 +0.23(+0.10%)
May 24, 2022 216.19 220.99 215.76 219.82 1,480,470 +3.12(+1.44%)
May 23, 2022 215.19 217.78 214.80 216.70 1,812,505 +3.20(+1.50%)
May 20, 2022 218.38 218.58 210.19 213.50 1,985,443 -4.28(-1.97%)
May 19, 2022 223.90 224.39 216.66 217.78 2,108,643 -8.20(-3.63%)
May 18, 2022 230.52 232.25 225.45 225.98 1,929,177 -5.64(-2.44%)
May 17, 2022 229.25 232.41 226.83 231.62 1,084,788 +3.82(+1.68%)
May 16, 2022 226.71 228.35 225.26 227.80 1,237,382 +1.49(+0.66%)
May 13, 2022 225.04 227.30 222.86 226.31 1,557,764 +2.82(+1.26%)
May 12, 2022 226.02 227.99 219.43 223.49 2,121,678 -3.45(-1.52%)
May 11, 2022 229.34 232.48 226.09 226.94 1,830,846 -2.36(-1.03%)
May 10, 2022 230.00 233.84 226.76 229.30 1,748,779 -0.07(-0.03%)
May 09, 2022 237.98 238.29 228.47 229.37 1,915,684 -10.23(-4.27%)
May 06, 2022 238.40 240.92 236.00 239.60 1,329,712 +0.36(+0.15%)
May 05, 2022 242.46 244.15 238.00 239.24 2,174,259 -3.68(-1.51%)
May 04, 2022 233.99 243.36 232.11 242.92 1,914,352 +9.54(+4.09%)
May 03, 2022 234.59 236.70 232.39 233.38 1,829,836 +0.13(+0.06%)
May 02, 2022 236.53 238.56 230.43 233.25 1,800,574 -3.28(-1.39%)
Apr 29, 2022 241.00 242.00 235.99 236.53 1,844,257 -4.67(-1.94%)
Apr 28, 2022 242.43 243.28 239.35 241.20 1,443,572 +1.22(+0.51%)
Apr 27, 2022 237.66 247.00 237.12 239.98 2,281,917 +3.05(+1.29%)
Apr 26, 2022 238.63 241.62 236.93 236.93 1,297,004 -2.25(-0.94%)
Apr 25, 2022 239.02 239.77 234.85 239.18 1,525,142 +0.39(+0.16%)
Apr 22, 2022 241.16 242.43 238.55 238.79 1,076,416 -3.27(-1.35%)
Apr 21, 2022 248.00 248.25 241.77 242.06 1,264,905 -5.63(-2.27%)
Apr 20, 2022 247.30 249.69 246.08 247.69 862,488 +1.10(+0.45%)
Apr 19, 2022 244.09 247.14 243.08 246.59 1,182,732 +2.73(+1.12%)
Apr 18, 2022 243.42 248.73 243.30 243.86 1,022,422 +0.12(+0.05%)
Apr 14, 2022 244.80 245.97 243.00 243.74 957,530 +0.03(+0.01%)
Apr 13, 2022 244.96 246.65 242.54 243.71 751,523 -0.11(-0.05%)
Apr 12, 2022 243.31 246.02 242.10 243.82 754,623 +0.27(+0.11%)
Apr 11, 2022 244.31 246.91 241.75 243.55 1,390,389 +1.51(+0.62%)
Apr 08, 2022 244.92 246.13 241.60 242.04 1,081,393 -1.57(-0.64%)
Apr 07, 2022 239.40 244.73 237.84 243.61 1,266,324 +2.85(+1.18%)
Apr 06, 2022 239.03 242.05 238.75 240.76 1,398,258 +1.61(+0.67%)
Apr 05, 2022 238.61 242.68 238.61 239.15 1,207,265 -0.08(-0.03%)
Apr 04, 2022 242.49 242.51 236.96 239.23 1,158,508 -3.28(-1.35%)
Apr 01, 2022 241.17 243.24 239.21 242.51 1,004,905 +1.33(+0.55%)
Mar 31, 2022 242.14 245.57 241.15 241.18 1,316,152 -3.14(-1.29%)
Mar 30, 2022 242.00 245.63 242.00 244.32 1,377,832 +3.23(+1.34%)
Mar 29, 2022 237.33 241.19 234.13 241.09 1,643,331 +0.20(+0.08%)
Mar 28, 2022 242.52 243.06 239.48 240.89 1,247,276 -3.47(-1.42%)
Mar 25, 2022 240.83 244.44 240.36 244.36 1,127,654 +3.36(+1.39%)
Mar 24, 2022 240.00 243.36 239.13 241.00 1,179,438 +1.31(+0.55%)
Mar 23, 2022 238.70 241.66 238.23 239.69 1,370,378 +1.86(+0.78%)
Mar 22, 2022 236.15 237.88 234.10 237.83 1,160,356 +1.76(+0.75%)
Mar 21, 2022 231.00 238.49 230.99 236.07 1,566,020 +5.84(+2.54%)
Mar 18, 2022 230.63 231.12 228.59 230.23 2,605,278 -0.28(-0.12%)
Mar 17, 2022 230.44 232.42 227.75 230.51 1,712,509 +2.82(+1.24%)
Mar 16, 2022 234.44 236.37 224.38 227.69 2,457,375 -9.93(-4.18%)
Mar 15, 2022 235.45 238.41 233.42 237.62 1,145,812 +3.79(+1.62%)
Mar 14, 2022 234.35 235.60 230.47 233.83 1,379,563 +1.35(+0.58%)
Mar 11, 2022 235.80 238.95 232.38 232.48 1,804,952 -3.04(-1.29%)
Mar 10, 2022 235.99 238.81 234.34 235.52 1,576,782 -1.29(-0.54%)
Mar 09, 2022 234.98 238.42 231.62 236.81 2,425,372 +1.50(+0.64%)
Mar 08, 2022 247.38 247.86 235.25 235.31 2,769,605 -11.98(-4.84%)
Mar 07, 2022 245.51 254.99 245.50 247.29 4,791,414 +2.00(+0.82%)
Mar 04, 2022 236.10 245.56 235.06 245.29 3,317,401 +7.16(+3.01%)
Mar 03, 2022 236.78 239.76 236.17 238.13 1,875,271 +2.38(+1.01%)
Mar 02, 2022 235.00 236.64 229.16 235.75 2,779,736 +2.43(+1.04%)
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.