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

Genl Dynamics (NY: GD )

291.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 16, 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 (%)
Jul 16, 2024 285.57 291.78 285.57 291.59 1,125,114 +6.17(+2.16%)
Jul 15, 2024 285.51 287.20 284.01 285.42 1,017,075 +1.53(+0.54%)
Jul 12, 2024 285.72 286.46 283.69 283.89 1,072,026 -0.26(-0.09%)
Jul 11, 2024 281.37 285.26 281.37 284.15 935,523 +2.24(+0.79%)
Jul 10, 2024 279.66 281.98 279.07 281.91 957,631 +2.40(+0.86%)
Jul 09, 2024 280.22 281.34 279.42 279.51 803,752 -0.96(-0.34%)
Jul 08, 2024 281.70 283.00 279.55 280.47 1,222,687 -1.21(-0.43%)
Jul 05, 2024 284.26 284.26 280.46 281.68 1,039,503 -3.20(-1.12%)
Jul 03, 2024 286.47 287.26 284.05 284.88 656,721 -0.93(-0.33%)
Jul 02, 2024 285.30 286.34 284.02 285.81 1,274,304 -2.06(-0.72%)
Jul 01, 2024 291.35 293.01 286.58 287.87 1,431,089 -2.27(-0.78%)
Jun 28, 2024 293.92 294.48 289.54 290.14 2,259,934 -2.36(-0.81%)
Jun 27, 2024 295.35 295.35 291.83 292.50 989,499 -2.03(-0.69%)
Jun 26, 2024 294.31 295.58 293.32 294.53 1,215,404 -0.75(-0.25%)
Jun 25, 2024 298.21 299.09 294.72 295.28 1,110,354 -3.25(-1.09%)
Jun 24, 2024 299.48 302.75 298.47 298.53 1,124,477 +0.28(+0.09%)
Jun 21, 2024 299.56 300.22 296.68 298.25 1,692,403 -1.38(-0.46%)
Jun 20, 2024 298.00 299.65 297.00 299.63 751,557 +1.63(+0.55%)
Jun 18, 2024 293.57 298.05 293.17 298.00 748,597 +4.17(+1.42%)
Jun 17, 2024 291.18 294.19 290.66 293.83 510,984 +2.05(+0.70%)
Jun 14, 2024 290.70 292.04 288.45 291.78 639,949 -0.74(-0.25%)
Jun 13, 2024 293.68 294.57 290.73 292.52 686,673 -1.82(-0.62%)
Jun 12, 2024 292.98 295.20 292.20 294.34 871,952 +1.69(+0.58%)
Jun 11, 2024 293.60 293.66 291.13 292.65 1,068,732 -2.03(-0.69%)
Jun 10, 2024 300.00 300.00 293.86 294.68 1,013,865 -4.46(-1.49%)
Jun 07, 2024 298.20 300.16 297.87 299.14 684,272 +0.87(+0.29%)
Jun 06, 2024 299.00 300.50 298.10 298.27 988,172 -1.18(-0.39%)
Jun 05, 2024 297.90 299.65 295.63 299.45 469,209 +2.13(+0.72%)
Jun 04, 2024 298.37 299.24 296.90 297.32 618,209 -0.94(-0.32%)
Jun 03, 2024 300.89 302.42 296.44 298.26 723,467 -1.51(-0.50%)
May 31, 2024 296.02 300.23 295.38 299.77 1,302,880 +3.69(+1.25%)
May 30, 2024 293.94 296.66 293.94 296.08 728,272 +2.60(+0.89%)
May 29, 2024 296.03 297.13 293.25 293.48 771,459 -3.86(-1.30%)
May 28, 2024 299.54 299.75 297.07 297.34 800,456 -2.28(-0.76%)
May 24, 2024 299.00 300.48 297.22 299.62 784,156 +3.10(+1.05%)
May 23, 2024 297.96 298.26 295.15 296.52 720,773 -1.49(-0.50%)
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%)
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.