Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genl Dynamics (NY: GD )

295.97 +3.23 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 1,008,151 -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 285.46 286.36 283.68 285.30 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%)
Mar 01, 2024 271.96 271.96 269.72 270.62 654,588 -1.29(-0.48%)
Feb 29, 2024 273.63 273.63 271.04 271.91 890,648 -1.06(-0.39%)
Feb 28, 2024 272.34 273.31 271.15 272.97 572,630 +0.61(+0.22%)
Feb 27, 2024 271.00 272.46 269.44 272.36 557,142 +0.68(+0.25%)
Feb 26, 2024 272.85 273.25 271.25 271.68 632,709 -0.73(-0.27%)
Feb 23, 2024 271.17 273.55 270.84 272.41 667,193 +1.41(+0.52%)
Feb 22, 2024 270.05 271.13 269.33 271.00 639,436 +0.43(+0.16%)
Feb 21, 2024 268.84 270.95 267.59 270.57 694,465 +2.96(+1.10%)
Feb 20, 2024 269.08 270.63 267.04 267.61 700,972 -0.51(-0.19%)
Feb 16, 2024 268.66 269.85 267.57 268.12 706,175 -0.56(-0.21%)
Feb 15, 2024 268.36 269.63 267.23 268.68 805,412 +0.89(+0.33%)
Feb 14, 2024 267.00 267.90 261.81 267.78 1,637,844 +1.87(+0.70%)
Feb 13, 2024 268.61 269.57 263.81 265.91 1,169,922 -2.21(-0.82%)
Feb 12, 2024 268.66 269.64 267.89 268.12 699,692 -0.70(-0.26%)
Feb 09, 2024 268.75 270.04 267.74 268.82 882,566 +1.13(+0.42%)
Feb 08, 2024 267.68 268.12 265.81 267.68 620,016 -0.09(-0.03%)
Feb 07, 2024 268.18 268.83 266.63 267.77 1,063,941 +1.39(+0.52%)
Feb 06, 2024 264.80 266.48 263.34 266.38 818,601 +2.16(+0.82%)
Feb 05, 2024 262.71 265.76 261.21 264.22 1,037,495 +0.25(+0.09%)
Feb 02, 2024 264.44 265.10 263.04 263.97 1,959,005 -1.59(-0.60%)
Feb 01, 2024 264.35 265.93 261.78 265.56 1,723,503 +1.87(+0.71%)
Jan 31, 2024 267.68 268.18 262.55 263.69 2,316,351 -3.66(-1.37%)
Jan 30, 2024 264.99 268.05 264.69 267.36 2,050,359 +3.87(+1.47%)
Jan 29, 2024 263.27 264.61 261.91 263.48 966,170 -0.29(-0.11%)
Jan 26, 2024 265.25 266.66 260.77 263.77 1,336,475 -0.79(-0.30%)
Jan 25, 2024 260.48 264.67 259.88 264.56 1,978,155 +4.66(+1.79%)
Jan 24, 2024 251.09 262.40 250.39 259.90 2,762,932 +11.75(+4.74%)
Jan 23, 2024 249.12 250.87 246.67 248.15 1,783,902 -0.39(-0.16%)
Jan 22, 2024 248.28 250.09 247.48 248.54 2,053,325 +0.42(+0.17%)
Jan 19, 2024 250.27 250.27 247.76 248.12 1,417,262 -1.60(-0.64%)
Jan 18, 2024 247.82 249.87 246.15 249.72 912,137 +2.29(+0.92%)
Jan 17, 2024 246.70 249.54 246.47 247.43 891,750 -0.67(-0.27%)
Jan 16, 2024 251.71 252.12 247.19 248.11 1,048,989 -4.12(-1.63%)
Jan 12, 2024 248.79 252.32 248.79 252.22 1,118,904 +4.82(+1.95%)
Jan 11, 2024 249.20 249.79 245.57 247.40 1,514,642 -1.30(-0.52%)
Jan 10, 2024 248.69 250.44 248.26 248.70 886,916 +0.01(+0.00%)
Jan 09, 2024 251.19 251.19 248.34 248.69 1,268,505 -2.55(-1.02%)
Jan 08, 2024 250.43 251.27 248.33 251.24 1,269,951 -0.08(-0.03%)
Jan 05, 2024 253.99 254.39 250.84 251.32 969,512 -2.26(-0.89%)
Jan 04, 2024 256.12 256.37 253.40 253.58 1,108,083 -0.36(-0.14%)
Jan 03, 2024 256.92 258.74 253.90 253.94 1,392,718 -2.04(-0.80%)
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.