Skip to main content

Genl Dynamics (NY: GD )

291.78 -0.74 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 290.70 292.04 288.45 291.78 639,947 -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 1,008,151 -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 286.50 286.50 283.67 284.46 708,750 -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%)
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.