Genl Dynamics (NY: GD )

209.38 USD -0.14 (-0.07%)
Streaming Delayed Price Updated: 12:17 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 208.71 210.21 207.47 209.52 767,858 +1.48(+0.71%)
Oct 21, 2021 207.96 208.20 205.16 208.04 831,287 -0.40(-0.19%)
Oct 20, 2021 208.62 209.63 207.97 208.44 958,850 -0.18(-0.09%)
Oct 19, 2021 207.08 209.03 206.05 208.62 745,986 +1.96(+0.95%)
Oct 18, 2021 206.92 208.26 205.74 206.66 591,426 -1.40(-0.67%)
Oct 15, 2021 205.75 208.93 205.75 208.06 1,076,739 +2.92(+1.42%)
Oct 14, 2021 204.72 205.67 203.40 205.14 737,121 +1.75(+0.86%)
Oct 13, 2021 203.38 204.06 200.93 203.39 674,081 -0.16(-0.08%)
Oct 12, 2021 202.88 205.45 202.70 203.55 796,279 +0.67(+0.33%)
Oct 11, 2021 202.50 205.84 201.89 202.88 701,681 +0.76(+0.38%)
Oct 08, 2021 201.94 202.84 200.86 202.12 723,110 +0.39(+0.19%)
Oct 07, 2021 199.89 202.19 199.89 201.73 664,202 +2.37(+1.19%)
Oct 06, 2021 197.12 199.40 195.00 199.36 727,112 +1.20(+0.61%)
Oct 05, 2021 198.23 199.66 196.62 198.16 959,027 +0.65(+0.33%)
Oct 04, 2021 197.66 199.74 195.79 197.51 853,129 -0.71(-0.36%)
Oct 01, 2021 197.27 199.30 194.06 198.22 876,816 +2.19(+1.12%)
Sep 30, 2021 198.96 199.49 196.02 196.03 1,059,503 -2.36(-1.19%)
Sep 29, 2021 198.09 199.52 197.09 198.39 671,968 +1.29(+0.65%)
Sep 28, 2021 197.79 198.55 195.34 197.10 887,723 -0.66(-0.33%)
Sep 27, 2021 198.16 200.00 197.43 197.76 645,937 +0.34(+0.17%)
Sep 24, 2021 196.65 198.12 196.62 197.42 468,902 +0.67(+0.34%)
Sep 23, 2021 195.60 197.88 195.00 196.75 639,034 +3.00(+1.55%)
Sep 22, 2021 192.78 194.95 192.33 193.75 698,251 +2.56(+1.34%)
Sep 21, 2021 193.93 194.78 190.69 191.19 726,210 -2.24(-1.16%)
Sep 20, 2021 194.00 194.57 191.06 193.43 940,408 -1.69(-0.87%)
Sep 17, 2021 194.12 195.79 193.57 195.12 2,722,349 +0.24(+0.12%)
Sep 16, 2021 198.91 199.50 194.83 194.88 819,605 -3.60(-1.81%)
Sep 15, 2021 196.61 199.46 196.08 198.48 930,875 +1.82(+0.93%)
Sep 14, 2021 200.43 200.43 195.93 196.66 1,007,666 -2.76(-1.38%)
Sep 13, 2021 202.34 202.88 197.44 199.42 1,484,880 -2.18(-1.08%)
Sep 10, 2021 204.95 205.14 201.56 201.60 1,046,630 -2.21(-1.08%)
Sep 09, 2021 205.00 206.46 203.77 203.81 1,237,450 -0.59(-0.29%)
Sep 08, 2021 202.18 205.00 201.57 204.40 1,085,946 +2.01(+0.99%)
Sep 07, 2021 201.67 203.25 200.75 202.39 1,396,889 -0.07(-0.03%)
Sep 03, 2021 202.00 202.90 201.19 202.46 881,296 +0.16(+0.08%)
Sep 02, 2021 200.31 202.40 200.31 202.30 948,623 +2.51(+1.26%)
Sep 01, 2021 201.00 201.00 198.53 199.79 784,622 -0.52(-0.26%)
Aug 31, 2021 199.30 200.77 199.23 200.31 786,539 +1.12(+0.56%)
Aug 30, 2021 199.93 200.01 198.53 199.19 396,029 -0.53(-0.27%)
Aug 27, 2021 199.87 200.52 199.11 199.72 622,084 +0.65(+0.33%)
Aug 26, 2021 198.88 199.39 198.12 199.07 483,823 -0.23(-0.12%)
Aug 25, 2021 199.57 200.07 198.22 199.30 396,109 +0.38(+0.19%)
Aug 24, 2021 198.67 199.60 198.12 198.92 416,861 +0.91(+0.46%)
Aug 23, 2021 198.08 199.10 197.15 198.01 556,655 +0.71(+0.36%)
Aug 20, 2021 195.63 197.90 195.24 197.30 1,242,341 +1.81(+0.93%)
Aug 19, 2021 195.51 197.34 194.09 195.49 738,061 -1.31(-0.67%)
Aug 18, 2021 198.89 199.43 196.55 196.80 1,004,820 -2.52(-1.26%)
Aug 17, 2021 199.48 200.46 197.89 199.32 764,850 -1.14(-0.57%)
Aug 16, 2021 198.19 200.54 196.33 200.46 629,080 +2.09(+1.05%)
Aug 13, 2021 199.47 199.61 198.00 198.37 655,094 -0.80(-0.40%)
Aug 12, 2021 200.78 201.15 198.36 199.17 526,103 -1.52(-0.76%)
Aug 11, 2021 199.43 200.74 198.57 200.69 739,395 +1.67(+0.84%)
Aug 10, 2021 196.99 199.14 196.70 199.02 596,180 +1.78(+0.90%)
Aug 09, 2021 198.40 198.59 196.80 197.24 697,938 -1.84(-0.92%)
Aug 06, 2021 198.14 199.45 198.14 199.08 876,599 +2.39(+1.22%)
Aug 05, 2021 195.52 197.81 195.52 196.69 585,609 +0.82(+0.42%)
Aug 04, 2021 195.80 197.25 194.89 195.87 610,352 -1.45(-0.73%)
Aug 03, 2021 196.51 197.41 193.36 197.32 738,585 +1.49(+0.76%)
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.