Genl Dynamics (NY: GD )

223.50 +1.17 (+0.53%)
Official Closing Price Updated: 4:10 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 229.59 234.99 229.14 234.45 3,284,566 +6.47(+2.84%)
Feb 25, 2022 218.56 228.20 223.68 227.98 1,979,575 +9.45(+4.32%)
Feb 24, 2022 216.79 218.94 211.41 218.53 2,062,741 +2.26(+1.04%)
Feb 23, 2022 218.06 218.88 215.81 216.27 1,743,981 -0.55(-0.25%)
Feb 22, 2022 220.00 220.00 215.13 216.82 2,170,049 +1.00(+0.46%)
Feb 18, 2022 215.82 0 +1.42(+0.66%)
Feb 17, 2022 213.73 215.55 212.24 214.40 1,014,292 -0.01(-0.00%)
Feb 16, 2022 212.68 215.32 212.52 214.41 814,120 +1.64(+0.77%)
Feb 15, 2022 211.98 214.17 211.00 212.77 690,134 +1.60(+0.76%)
Feb 14, 2022 213.75 214.63 210.03 211.17 1,227,536 -2.59(-1.21%)
Feb 11, 2022 211.64 214.94 210.86 213.76 1,206,180 +2.24(+1.06%)
Feb 10, 2022 213.75 215.79 210.31 211.52 1,102,343 -3.92(-1.82%)
Feb 09, 2022 215.72 216.17 214.50 215.44 1,038,016 +0.98(+0.46%)
Feb 08, 2022 213.36 215.07 211.88 214.46 1,064,468 +2.34(+1.10%)
Feb 07, 2022 213.28 213.93 211.59 212.12 1,045,392 -0.17(-0.08%)
Feb 04, 2022 213.51 216.21 210.78 212.29 1,462,368 +0.12(+0.06%)
Feb 03, 2022 207.84 212.17 1,380,752 -1.91(-0.89%)
Feb 02, 2022 212.30 214.45 210.60 214.08 1,888,639 +1.21(+0.57%)
Feb 01, 2022 212.19 213.60 209.75 212.87 1,371,696 +0.77(+0.36%)
Jan 31, 2022 210.46 212.62 208.38 212.10 1,566,383 -0.72(-0.34%)
Jan 28, 2022 209.84 212.87 206.24 212.82 1,500,393 +4.02(+1.93%)
Jan 27, 2022 205.08 211.63 205.08 208.80 2,402,770 +3.88(+1.89%)
Jan 26, 2022 204.17 210.15 200.78 204.92 1,988,409 -1.04(-0.50%)
Jan 25, 2022 205.00 206.84 200.94 205.96 1,765,948 -1.12(-0.54%)
Jan 24, 2022 204.43 207.56 200.65 207.08 1,464,185 +0.54(+0.26%)
Jan 21, 2022 209.26 210.90 206.32 206.54 1,237,277 -2.44(-1.17%)
Jan 20, 2022 210.47 212.96 208.48 208.98 933,101 -1.38(-0.66%)
Jan 19, 2022 211.13 213.44 210.36 210.36 826,909 -0.80(-0.38%)
Jan 18, 2022 212.13 212.50 208.97 211.16 1,104,803 -1.94(-0.91%)
Jan 14, 2022 213.10 0 +1.73(+0.82%)
Jan 13, 2022 211.41 213.12 210.40 211.37 766,555 -0.56(-0.26%)
Jan 12, 2022 212.00 212.70 210.63 211.93 968,344 +0.35(+0.17%)
Jan 11, 2022 210.61 211.76 209.43 211.58 1,021,720 +0.97(+0.46%)
Jan 10, 2022 212.60 214.70 209.50 210.61 1,234,995 -1.48(-0.70%)
Jan 07, 2022 212.57 213.87 211.67 212.09 1,408,545 +0.35(+0.17%)
Jan 06, 2022 212.53 214.04 210.12 211.74 864,093 +1.43(+0.68%)
Jan 05, 2022 212.77 214.43 210.03 210.31 876,452 -1.74(-0.82%)
Jan 04, 2022 209.07 212.46 208.21 212.05 1,129,380 +4.59(+2.21%)
Jan 03, 2022 209.00 209.55 206.14 207.46 721,549 -1.01(-0.48%)
Dec 31, 2021 207.32 209.47 206.33 208.47 868,363 +0.93(+0.45%)
Dec 30, 2021 207.70 209.35 207.18 207.54 718,598 -0.35(-0.17%)
Dec 29, 2021 207.77 208.56 206.13 207.89 715,715 +0.22(+0.11%)
Dec 28, 2021 206.50 208.87 206.50 207.67 899,424 +0.54(+0.26%)
Dec 27, 2021 205.07 207.21 204.54 207.13 849,224 +2.44(+1.19%)
Dec 23, 2021 204.84 205.85 203.78 204.69 665,810 +0.93(+0.46%)
Dec 22, 2021 203.43 204.89 203.27 203.76 608,488 +0.47(+0.23%)
Dec 21, 2021 199.90 204.26 199.59 203.29 1,251,468 +4.61(+2.32%)
Dec 20, 2021 201.00 201.40 197.03 198.68 969,113 -3.52(-1.74%)
Dec 17, 2021 206.05 206.35 202.19 202.20 2,760,745 -3.98(-1.93%)
Dec 16, 2021 206.66 209.08 205.92 206.18 1,030,092 -0.06(-0.03%)
Dec 15, 2021 203.99 206.35 203.35 206.24 781,230 +2.77(+1.36%)
Dec 14, 2021 204.71 206.56 202.30 203.47 1,160,304 -0.02(-0.01%)
Dec 13, 2021 202.88 205.02 202.01 203.49 1,017,216 -1.44(-0.70%)
Dec 10, 2021 203.17 205.85 201.50 204.93 1,038,019 +3.00(+1.49%)
Dec 09, 2021 200.00 202.14 198.68 201.93 938,011 +1.05(+0.52%)
Dec 08, 2021 199.85 202.75 199.85 200.88 781,279 +1.56(+0.78%)
Dec 07, 2021 200.00 201.19 198.97 199.32 879,261 -0.25(-0.13%)
Dec 06, 2021 200.07 201.90 198.69 199.57 820,481 +1.94(+0.98%)
Dec 03, 2021 194.71 198.06 194.56 197.63 1,424,211 +3.15(+1.62%)
Dec 02, 2021 191.44 196.78 190.32 194.48 1,246,121 +5.03(+2.66%)
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.