Genl Dynamics (NY: GD )

227.80 +1.49 (+0.66%)
Official Closing Price Updated: 4:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2022 225.04 227.30 222.86 226.31 1,557,764 +2.82(+1.26%)
May 12, 2022 226.02 227.99 219.43 223.49 2,121,678 -3.45(-1.52%)
May 11, 2022 229.34 232.48 226.09 226.94 1,830,846 -2.36(-1.03%)
May 10, 2022 230.00 233.84 226.76 229.30 1,748,779 -0.07(-0.03%)
May 09, 2022 237.98 238.29 228.47 229.37 1,915,684 -10.23(-4.27%)
May 06, 2022 238.40 240.92 236.00 239.60 1,329,712 +0.36(+0.15%)
May 05, 2022 242.46 244.15 238.00 239.24 2,174,259 -3.68(-1.51%)
May 04, 2022 233.99 243.36 232.11 242.92 1,914,352 +9.54(+4.09%)
May 03, 2022 234.59 236.70 232.39 233.38 1,829,836 +0.13(+0.06%)
May 02, 2022 236.53 238.56 230.43 233.25 1,800,574 -3.28(-1.39%)
Apr 29, 2022 241.00 242.00 235.99 236.53 1,844,257 -4.67(-1.94%)
Apr 28, 2022 242.43 243.28 239.35 241.20 1,443,572 +1.22(+0.51%)
Apr 27, 2022 237.66 247.00 237.12 239.98 2,281,917 +3.05(+1.29%)
Apr 26, 2022 238.63 241.62 236.93 236.93 1,297,004 -2.25(-0.94%)
Apr 25, 2022 239.02 239.77 234.85 239.18 1,525,142 +0.39(+0.16%)
Apr 22, 2022 241.16 242.43 238.55 238.79 1,076,416 -3.27(-1.35%)
Apr 21, 2022 248.00 248.25 241.77 242.06 1,264,905 -5.63(-2.27%)
Apr 20, 2022 247.30 249.69 246.08 247.69 862,488 +1.10(+0.45%)
Apr 19, 2022 244.09 247.14 243.08 246.59 1,182,732 +2.73(+1.12%)
Apr 18, 2022 243.42 248.73 243.30 243.86 1,022,422 +0.12(+0.05%)
Apr 14, 2022 244.80 245.97 243.00 243.74 957,530 +0.03(+0.01%)
Apr 13, 2022 244.96 246.65 242.54 243.71 751,523 -0.11(-0.05%)
Apr 12, 2022 243.31 246.02 242.10 243.82 754,623 +0.27(+0.11%)
Apr 11, 2022 244.31 246.91 241.75 243.55 1,390,389 +1.51(+0.62%)
Apr 08, 2022 244.92 246.13 241.60 242.04 1,081,393 -1.57(-0.64%)
Apr 07, 2022 239.40 244.73 237.84 243.61 1,266,324 +2.85(+1.18%)
Apr 06, 2022 239.03 242.05 238.75 240.76 1,398,258 +1.61(+0.67%)
Apr 05, 2022 238.61 242.68 238.61 239.15 1,207,265 -0.08(-0.03%)
Apr 04, 2022 242.49 242.51 236.96 239.23 1,158,508 -3.28(-1.35%)
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.