Genl Dynamics (NY: GD )

217.78 -8.20 (-3.63%)
Official Closing Price Updated: 7:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2021 192.00 194.50 189.43 189.45 1,320,371 +0.48(+0.25%)
Nov 30, 2021 192.49 193.72 188.64 188.97 2,084,014 -5.47(-2.81%)
Nov 29, 2021 195.00 195.80 193.13 194.44 878,016 +1.07(+0.55%)
Nov 26, 2021 194.20 194.54 190.80 193.37 847,323 -5.37(-2.70%)
Nov 24, 2021 200.07 200.64 198.06 198.74 524,157 -1.55(-0.77%)
Nov 23, 2021 199.90 201.73 199.49 200.29 604,413 +0.93(+0.47%)
Nov 22, 2021 197.21 200.57 196.62 199.36 689,545 +3.05(+1.55%)
Nov 19, 2021 197.80 198.38 196.05 196.31 792,391 -1.69(-0.85%)
Nov 18, 2021 199.74 198.46 197.91 198.00 749,959 -1.46(-0.73%)
Nov 17, 2021 198.67 200.10 198.67 199.46 617,056 +0.72(+0.36%)
Nov 16, 2021 200.91 201.69 198.69 198.74 735,847 -2.33(-1.16%)
Nov 15, 2021 202.04 202.04 200.15 201.07 679,939 +0.10(+0.05%)
Nov 12, 2021 199.09 201.45 198.52 200.97 944,087 +1.88(+0.94%)
Nov 11, 2021 200.77 201.45 198.81 199.09 904,592 -2.24(-1.11%)
Nov 10, 2021 203.08 201.10 201.33 625,065 -1.55(-0.76%)
Nov 09, 2021 202.82 203.62 201.23 202.88 666,631 +0.24(+0.12%)
Nov 08, 2021 201.91 203.17 200.08 202.64 1,085,946 +1.64(+0.82%)
Nov 05, 2021 200.25 201.36 199.01 201.00 1,306,749 +2.84(+1.43%)
Nov 04, 2021 200.73 201.18 197.61 198.16 1,138,355 -3.05(-1.52%)
Nov 03, 2021 200.95 201.25 197.61 201.21 1,338,372 -0.54(-0.27%)
Nov 02, 2021 202.51 203.46 200.97 201.75 847,907 -0.14(-0.07%)
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.