Genl Dynamics (NY: GD )

219.99 +0.17 (+0.08%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2022 235.00 237.00 232.10 233.32 2,081,902 -1.13(-0.48%)
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 213.75 215.71 210.31 211.52 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%)
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.