Skip to main content

Genl Dynamics (NY: GD )

298.01 +0.95 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 297.48 299.36 296.16 298.01 882,684 +0.95(+0.32%)
May 21, 2024 301.00 301.48 296.35 297.06 1,103,426 -3.17(-1.06%)
May 20, 2024 298.50 301.00 298.01 300.23 940,302 +1.21(+0.40%)
May 17, 2024 296.59 299.14 295.46 299.02 894,181 +3.27(+1.11%)
May 16, 2024 294.97 297.23 294.62 295.75 613,506 +1.16(+0.39%)
May 15, 2024 293.80 295.25 293.68 294.59 752,378 +0.53(+0.18%)
May 14, 2024 293.44 294.56 292.47 294.06 655,291 +0.53(+0.18%)
May 13, 2024 296.37 297.33 292.61 293.53 1,406,783 -2.91(-0.98%)
May 10, 2024 296.58 297.88 296.00 296.44 1,019,424 +0.47(+0.16%)
May 09, 2024 292.75 296.27 292.00 295.97 707,614 +3.23(+1.10%)
May 08, 2024 294.00 294.07 291.83 292.74 1,008,153 -0.63(-0.21%)
May 07, 2024 292.34 293.74 291.20 293.37 715,639 +1.99(+0.68%)
May 06, 2024 289.47 291.61 289.46 291.38 870,245 +3.24(+1.12%)
May 03, 2024 288.00 289.00 286.00 288.14 974,322 +0.78(+0.27%)
May 02, 2024 286.04 288.58 282.51 287.36 1,134,840 +0.83(+0.29%)
May 01, 2024 286.58 288.09 284.83 286.53 890,864 -0.56(-0.20%)
Apr 30, 2024 286.91 289.20 286.42 287.09 1,423,476 -0.70(-0.24%)
Apr 29, 2024 287.96 289.93 285.43 287.79 1,293,662 +3.38(+1.19%)
Apr 26, 2024 284.73 286.77 282.80 284.41 1,244,206 -0.49(-0.17%)
Apr 25, 2024 282.76 285.75 279.44 284.90 1,769,707 +3.79(+1.35%)
Apr 24, 2024 289.19 290.37 274.31 281.11 4,023,495 -11.61(-3.97%)
Apr 23, 2024 292.72 294.69 291.68 292.72 1,132,404 +1.41(+0.48%)
Apr 22, 2024 289.94 292.71 288.05 291.31 889,033 +2.69(+0.93%)
Apr 19, 2024 287.43 289.29 286.73 288.62 1,074,960 +3.35(+1.17%)
Apr 18, 2024 284.02 286.91 284.02 285.27 636,569 +0.81(+0.28%)
Apr 17, 2024 286.50 286.50 283.67 284.46 708,717 -0.84(-0.29%)
Apr 16, 2024 285.46 286.38 283.68 285.30 1,388,505 +0.55(+0.19%)
Apr 15, 2024 291.71 291.75 284.36 284.75 976,549 -3.12(-1.08%)
Apr 12, 2024 288.41 290.75 286.79 287.87 1,280,979 +0.37(+0.13%)
Apr 11, 2024 287.83 288.64 286.16 287.50 710,978 -1.12(-0.39%)
Apr 10, 2024 285.99 289.32 285.26 288.62 940,189 +1.19(+0.42%)
Apr 09, 2024 290.60 293.23 285.79 287.43 1,013,127 -4.27(-1.46%)
Apr 08, 2024 294.55 295.05 291.46 291.69 950,501 -2.04(-0.69%)
Apr 05, 2024 291.57 294.01 290.01 293.74 883,901 +1.95(+0.67%)
Apr 04, 2024 292.12 293.12 290.54 291.78 1,397,964 +1.52(+0.52%)
Apr 03, 2024 289.15 290.56 287.02 290.26 1,302,544 +1.14(+0.40%)
Apr 02, 2024 290.37 291.07 287.03 289.12 1,848,064 -1.00(-0.35%)
Apr 01, 2024 286.30 290.54 284.98 290.12 1,751,625 +9.02(+3.21%)
Mar 28, 2024 281.22 281.76 281.63 281.11 647,676 +0.59(+0.21%)
Mar 27, 2024 278.19 280.55 277.58 280.52 749,704 +3.53(+1.28%)
Mar 26, 2024 277.44 279.09 276.99 276.99 570,469 -0.63(-0.23%)
Mar 25, 2024 279.56 280.07 277.03 277.61 780,334 -2.17(-0.78%)
Mar 22, 2024 280.95 281.83 279.75 279.78 734,153 -0.18(-0.06%)
Mar 21, 2024 281.97 283.36 279.84 279.96 1,089,481 -1.20(-0.43%)
Mar 20, 2024 278.63 281.60 277.94 281.17 1,048,571 +2.84(+1.02%)
Mar 19, 2024 277.75 278.98 276.37 278.33 706,993 +2.09(+0.76%)
Mar 18, 2024 274.64 276.36 273.32 276.24 869,646 +2.38(+0.87%)
Mar 15, 2024 272.49 275.57 272.49 273.86 1,312,282 -0.19(-0.07%)
Mar 14, 2024 274.95 275.30 272.06 274.05 843,932 +0.04(+0.01%)
Mar 13, 2024 274.17 274.55 273.13 274.01 833,907 +0.71(+0.26%)
Mar 12, 2024 271.67 273.71 270.25 273.31 849,179 +1.37(+0.50%)
Mar 11, 2024 270.31 271.95 269.11 271.93 562,524 +0.96(+0.35%)
Mar 08, 2024 271.10 272.28 269.39 270.98 700,335 -0.72(-0.26%)
Mar 07, 2024 272.66 273.62 270.78 271.69 765,322 -0.67(-0.24%)
Mar 06, 2024 272.66 274.50 271.83 272.36 587,934 +0.10(+0.04%)
Mar 05, 2024 274.22 276.07 271.06 272.26 984,161 -1.11(-0.40%)
Mar 04, 2024 270.67 273.99 270.06 273.37 979,346 +2.75(+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.