Skip to main content

Genl Dynamics (NY: GD )

274.31 +0.61 (+0.22%)
Official Closing Price Updated: 7:00 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 273.68 274.66 272.48 274.31 569,827 +0.61(+0.22%)
Feb 27, 2024 272.33 273.80 270.77 273.70 554,415 +0.68(+0.25%)
Feb 26, 2024 274.19 274.59 272.59 273.02 629,612 -0.73(-0.27%)
Feb 23, 2024 272.50 274.90 272.18 273.75 663,927 +1.42(+0.52%)
Feb 22, 2024 271.38 272.46 270.66 272.33 636,306 +0.43(+0.16%)
Feb 21, 2024 270.16 272.28 268.91 271.90 691,065 +2.97(+1.10%)
Feb 20, 2024 270.40 271.96 268.35 268.93 697,541 -0.51(-0.19%)
Feb 16, 2024 269.98 271.18 268.89 269.44 702,718 -0.56(-0.21%)
Feb 15, 2024 269.68 270.96 268.54 270.00 801,469 +0.90(+0.33%)
Feb 14, 2024 268.31 269.22 263.10 269.10 1,629,826 +1.88(+0.70%)
Feb 13, 2024 269.93 270.90 265.11 267.22 1,164,195 -2.22(-0.82%)
Feb 12, 2024 269.98 270.97 269.21 269.44 696,267 -0.70(-0.26%)
Feb 09, 2024 270.07 271.37 269.06 270.14 878,246 +1.14(+0.42%)
Feb 08, 2024 269.00 269.44 267.12 269.00 616,981 -0.09(-0.03%)
Feb 07, 2024 269.50 270.15 267.94 269.09 1,058,733 +1.40(+0.52%)
Feb 06, 2024 266.10 267.79 264.64 267.69 814,594 +2.17(+0.82%)
Feb 05, 2024 264.00 267.07 262.50 265.52 1,032,416 +0.25(+0.09%)
Feb 02, 2024 265.74 266.40 264.33 265.27 1,949,414 -1.60(-0.60%)
Feb 01, 2024 265.65 267.24 263.07 266.87 1,715,065 +1.88(+0.71%)
Jan 31, 2024 269.00 269.50 263.84 264.99 2,305,011 -3.68(-1.37%)
Jan 30, 2024 266.29 269.37 265.99 268.67 2,040,321 +3.89(+1.47%)
Jan 29, 2024 264.57 265.91 263.20 264.78 961,440 -0.29(-0.11%)
Jan 26, 2024 266.56 267.97 262.05 265.07 1,329,932 -0.79(-0.30%)
Jan 25, 2024 261.76 265.97 261.16 265.86 1,968,471 +4.68(+1.79%)
Jan 24, 2024 252.32 263.69 251.62 261.18 2,749,405 +11.81(+4.74%)
Jan 23, 2024 250.35 252.10 247.88 249.37 1,775,169 -0.39(-0.16%)
Jan 22, 2024 249.50 251.31 248.70 249.76 2,043,273 +0.42(+0.17%)
Jan 19, 2024 251.50 251.50 248.98 249.34 1,410,324 -1.61(-0.64%)
Jan 18, 2024 249.04 251.10 247.36 250.95 907,672 +2.30(+0.92%)
Jan 17, 2024 247.91 250.77 247.69 248.65 887,384 -0.68(-0.27%)
Jan 16, 2024 252.95 253.35 248.40 249.33 1,043,854 -4.14(-1.63%)
Jan 12, 2024 250.01 253.56 250.01 253.46 1,113,426 +4.84(+1.95%)
Jan 11, 2024 250.43 251.02 246.78 248.62 1,507,227 -1.30(-0.52%)
Jan 10, 2024 249.91 251.67 249.49 249.92 882,574 +0.01(+0.00%)
Jan 09, 2024 252.43 252.43 249.56 249.91 1,262,294 -2.57(-1.02%)
Jan 08, 2024 251.66 252.51 249.56 252.48 1,263,734 -0.08(-0.03%)
Jan 05, 2024 255.24 255.64 252.07 252.56 964,765 -2.27(-0.89%)
Jan 04, 2024 257.38 257.63 254.65 254.83 1,102,658 -0.36(-0.14%)
Jan 03, 2024 258.18 260.01 255.15 255.19 1,385,899 -2.05(-0.80%)
Jan 02, 2024 258.30 259.76 256.26 257.23 1,011,000 -1.06(-0.41%)
Dec 29, 2023 257.15 258.51 256.49 258.30 816,651 +1.52(+0.59%)
Dec 28, 2023 256.61 257.42 256.11 256.78 572,718 +0.71(+0.28%)
Dec 27, 2023 254.03 256.37 253.73 256.07 754,964 +1.21(+0.48%)
Dec 26, 2023 252.70 255.45 252.51 254.86 641,179 +2.10(+0.83%)
Dec 22, 2023 252.03 253.91 251.23 252.76 654,097 +1.66(+0.66%)
Dec 21, 2023 249.68 251.63 248.68 251.10 706,042 +2.86(+1.15%)
Dec 20, 2023 251.78 252.63 248.08 248.24 1,022,564 -4.31(-1.71%)
Dec 19, 2023 251.38 252.63 250.92 252.55 742,890 +1.01(+0.40%)
Dec 18, 2023 251.33 252.59 250.44 251.53 712,454 +0.32(+0.13%)
Dec 15, 2023 248.32 251.41 248.03 251.22 2,423,780 +1.39(+0.56%)
Dec 14, 2023 254.05 254.21 247.27 249.82 1,787,952 -4.67(-1.84%)
Dec 13, 2023 252.32 254.97 251.69 254.50 1,149,833 +2.64(+1.05%)
Dec 12, 2023 250.68 253.01 250.37 251.86 868,564 +0.78(+0.31%)
Dec 11, 2023 250.69 252.30 250.69 251.09 707,915 +0.13(+0.05%)
Dec 08, 2023 250.42 251.85 250.42 250.96 973,617 +0.80(+0.32%)
Dec 07, 2023 251.38 253.41 249.20 250.16 900,504 -0.46(-0.18%)
Dec 06, 2023 249.56 251.51 248.94 250.62 879,320 +1.06(+0.42%)
Dec 05, 2023 250.90 251.28 248.88 249.56 930,765 -1.31(-0.52%)
Dec 04, 2023 247.24 250.92 246.80 250.88 1,626,748 +2.51(+1.01%)
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.