Genl Dynamics (NY: GD )

241.48 +0.23 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 179.55 179.98 176.72 178.72 1,213,173 -0.49(-0.27%)
Apr 29, 2019 178.00 179.64 177.60 179.21 844,938 +1.14(+0.64%)
Apr 26, 2019 177.14 178.15 176.15 178.07 852,300 +1.19(+0.67%)
Apr 25, 2019 179.74 180.22 175.92 176.88 1,798,948 -3.85(-2.13%)
Apr 24, 2019 193.11 193.11 180.24 180.73 3,087,158 -1.64(-0.90%)
Apr 23, 2019 179.66 183.13 178.80 182.37 1,947,983 +5.34(+3.02%)
Apr 22, 2019 175.87 177.85 175.27 177.03 1,467,058 +0.18(+0.10%)
Apr 18, 2019 174.90 177.00 174.51 176.85 1,348,400 +2.32(+1.33%)
Apr 17, 2019 175.00 176.48 174.27 174.53 988,403 +0.79(+0.45%)
Apr 16, 2019 172.70 174.73 172.70 173.74 931,728 +1.74(+1.01%)
Apr 15, 2019 174.37 174.75 171.50 172.00 1,601,544 -2.93(-1.67%)
Apr 12, 2019 172.67 175.49 172.05 174.93 1,454,000 +3.50(+2.04%)
Apr 11, 2019 168.79 171.65 168.39 171.43 1,212,411 +2.06(+1.22%)
Apr 10, 2019 169.22 169.83 167.61 169.37 926,739 +0.20(+0.12%)
Apr 09, 2019 171.17 171.56 169.06 169.17 1,037,087 -3.13(-1.82%)
Apr 08, 2019 170.52 172.53 170.09 172.30 1,159,753 +1.18(+0.69%)
Apr 05, 2019 169.26 171.13 168.59 171.12 1,240,300 +1.95(+1.15%)
Apr 04, 2019 168.00 170.37 167.82 169.17 1,062,064 +1.42(+0.85%)
Apr 03, 2019 170.60 170.60 166.75 167.75 1,484,194 -2.19(-1.29%)
Apr 02, 2019 171.92 172.20 169.52 169.94 1,367,807 -2.37(-1.38%)
Apr 01, 2019 170.25 172.77 170.04 172.31 1,055,118 +3.03(+1.79%)
Mar 29, 2019 168.87 169.43 168.50 169.28 1,333,600 +1.52(+0.91%)
Mar 28, 2019 167.19 168.20 166.06 167.76 859,052 +1.20(+0.72%)
Mar 27, 2019 167.29 168.58 165.65 166.56 712,075 -0.34(-0.20%)
Mar 26, 2019 167.92 168.50 165.92 166.90 905,911 +0.28(+0.17%)
Mar 25, 2019 166.28 167.21 165.43 166.62 853,973 +0.77(+0.46%)
Mar 22, 2019 169.40 169.54 165.71 165.85 816,500 -3.98(-2.34%)
Mar 21, 2019 168.35 170.36 168.18 169.83 702,536 +1.34(+0.80%)
Mar 20, 2019 170.69 170.97 168.36 168.49 871,287 -2.23(-1.31%)
Mar 19, 2019 172.50 173.48 170.36 170.72 1,314,776 -0.95(-0.55%)
Mar 18, 2019 169.77 171.99 169.67 171.67 1,718,762 +1.88(+1.11%)
Mar 15, 2019 169.64 170.96 168.66 169.79 3,972,100 +0.20(+0.12%)
Mar 14, 2019 171.37 171.71 169.53 169.59 1,261,296 -2.13(-1.24%)
Mar 13, 2019 169.43 173.10 169.03 171.72 1,244,743 +2.95(+1.75%)
Mar 12, 2019 169.56 170.53 168.50 168.77 1,452,310 -0.74(-0.44%)
Mar 11, 2019 165.12 169.86 164.68 169.51 1,443,774 +3.37(+2.03%)
Mar 08, 2019 165.18 166.32 164.12 166.14 1,324,000 -0.20(-0.12%)
Mar 07, 2019 166.18 166.54 163.93 166.34 1,218,271 -0.13(-0.08%)
Mar 06, 2019 167.88 168.83 166.39 166.47 1,080,720 -1.56(-0.93%)
Mar 05, 2019 166.75 168.38 166.75 168.03 1,837,263 +1.28(+0.77%)
Mar 04, 2019 170.40 170.40 166.46 166.75 1,706,529 -2.53(-1.49%)
Mar 01, 2019 171.00 171.03 168.57 169.28 1,109,000 -0.94(-0.55%)
Feb 28, 2019 169.20 170.98 168.89 170.22 1,739,628 +0.88(+0.52%)
Feb 27, 2019 169.40 169.99 168.23 169.34 1,514,829 -0.66(-0.39%)
Feb 26, 2019 172.81 173.04 169.90 170.00 1,424,101 -3.14(-1.81%)
Feb 25, 2019 174.04 174.36 172.98 173.14 951,883 +0.60(+0.35%)
Feb 22, 2019 172.17 172.72 171.63 172.54 1,388,400 +0.91(+0.53%)
Feb 21, 2019 174.18 174.31 170.89 171.63 979,825 -2.82(-1.62%)
Feb 20, 2019 174.88 175.31 173.45 174.45 1,038,482 -0.33(-0.19%)
Feb 19, 2019 175.00 175.47 173.72 174.78 902,428 -0.46(-0.26%)
Feb 15, 2019 172.54 175.40 171.69 175.24 1,222,800 +3.14(+1.82%)
Feb 14, 2019 173.02 173.08 171.49 172.10 843,005 -1.38(-0.80%)
Feb 13, 2019 173.44 174.38 173.01 173.48 1,053,570 +0.72(+0.42%)
Feb 12, 2019 171.63 173.19 171.38 172.76 1,302,057 +1.83(+1.07%)
Feb 11, 2019 172.47 172.90 170.68 170.93 1,159,739 -1.19(-0.69%)
Feb 08, 2019 172.86 173.26 171.30 172.12 2,255,500 -1.47(-0.85%)
Feb 07, 2019 172.12 173.64 170.45 173.59 1,538,300 +0.83(+0.48%)
Feb 06, 2019 171.98 174.53 171.98 172.76 1,180,302 +0.54(+0.31%)
Feb 05, 2019 174.61 174.95 171.99 172.22 1,583,308 -2.39(-1.37%)
Feb 04, 2019 169.38 174.61 169.22 174.61 1,661,892 +5.58(+3.30%)
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.