Genl Dynamics (NY: GD )

188.11 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2021 188.04 188.30 186.24 188.11 810,386 +1.30(+0.70%)
Jun 23, 2021 189.99 189.99 186.78 186.81 1,017,982 -2.77(-1.46%)
Jun 22, 2021 190.31 190.73 189.08 189.58 968,102 -1.20(-0.63%)
Jun 21, 2021 186.79 190.89 186.74 190.78 1,237,412 +5.63(+3.04%)
Jun 18, 2021 185.25 186.72 184.53 185.15 2,567,859 -2.53(-1.35%)
Jun 17, 2021 190.66 191.12 186.36 187.68 915,584 -2.40(-1.26%)
Jun 16, 2021 192.31 192.46 190.00 190.08 750,806 -2.37(-1.23%)
Jun 15, 2021 191.38 193.02 191.29 192.45 935,867 +1.61(+0.84%)
Jun 14, 2021 191.00 191.41 189.44 190.84 1,165,756 -0.65(-0.34%)
Jun 11, 2021 192.27 192.27 190.71 191.49 1,385,436 +0.01(+0.01%)
Jun 10, 2021 192.99 193.53 191.21 191.48 790,064 -0.39(-0.20%)
Jun 09, 2021 192.64 193.37 191.25 191.87 870,551 -0.85(-0.44%)
Jun 08, 2021 191.78 193.38 191.22 192.72 1,004,652 +0.95(+0.50%)
Jun 07, 2021 193.93 194.27 190.64 191.77 1,018,834 -1.80(-0.93%)
Jun 04, 2021 191.50 193.85 191.03 193.57 1,126,222 +2.76(+1.45%)
Jun 03, 2021 191.40 192.01 190.10 190.81 885,154 -0.73(-0.38%)
Jun 02, 2021 190.20 191.62 189.25 191.54 1,143,855 +2.00(+1.06%)
Jun 01, 2021 191.25 191.50 189.34 189.54 813,188 -0.37(-0.19%)
May 28, 2021 191.01 191.67 189.63 189.91 713,932 -0.76(-0.40%)
May 27, 2021 190.89 191.56 189.82 190.67 1,157,036 +1.65(+0.87%)
May 26, 2021 189.67 189.86 187.68 189.02 709,317 +0.11(+0.06%)
May 25, 2021 189.36 190.70 188.70 188.91 631,833 -0.69(-0.36%)
May 24, 2021 190.71 190.73 188.94 189.60 891,169 -0.28(-0.15%)
May 21, 2021 189.72 191.53 188.44 189.88 1,641,475 +0.82(+0.43%)
May 20, 2021 188.84 189.76 188.10 189.06 800,872 +0.54(+0.29%)
May 19, 2021 187.77 188.58 185.32 188.52 927,132 -0.83(-0.44%)
May 18, 2021 191.74 191.81 189.32 189.35 872,531 -2.30(-1.20%)
May 17, 2021 191.10 192.27 189.61 191.65 970,098 -0.29(-0.15%)
May 14, 2021 191.71 192.70 190.64 191.94 890,802 +0.65(+0.34%)
May 13, 2021 187.75 192.07 186.81 191.29 1,048,758 +4.41(+2.36%)
May 12, 2021 192.00 192.40 186.70 186.88 1,730,568 -4.66(-2.43%)
May 11, 2021 193.92 194.32 189.75 191.54 1,091,661 -3.06(-1.57%)
May 10, 2021 195.48 197.51 194.43 194.60 1,004,654 -0.22(-0.11%)
May 07, 2021 193.00 195.34 192.35 194.82 1,367,741 +2.14(+1.11%)
May 06, 2021 191.72 192.75 190.67 192.68 1,263,222 +2.00(+1.05%)
May 05, 2021 191.62 191.90 189.45 190.68 1,413,811 -1.31(-0.68%)
May 04, 2021 191.65 192.79 191.58 191.99 1,396,030 +0.30(+0.16%)
May 03, 2021 190.99 192.74 189.38 191.69 833,454 +1.46(+0.77%)
Apr 30, 2021 190.07 191.12 188.78 190.23 1,492,300 -0.48(-0.25%)
Apr 29, 2021 188.12 191.46 187.73 190.71 1,364,007 +5.45(+2.94%)
Apr 28, 2021 188.85 189.00 185.06 185.26 1,411,981 -0.63(-0.34%)
Apr 27, 2021 185.04 187.01 184.19 185.89 1,197,090 +0.70(+0.38%)
Apr 26, 2021 187.51 188.45 185.05 185.19 1,168,788 -1.29(-0.69%)
Apr 23, 2021 184.93 186.98 184.39 186.48 795,300 +1.98(+1.07%)
Apr 22, 2021 185.44 186.09 184.26 184.50 827,787 -1.35(-0.73%)
Apr 21, 2021 183.63 185.87 183.23 185.85 863,910 +1.78(+0.97%)
Apr 20, 2021 184.72 185.87 183.37 184.07 1,204,891 -0.72(-0.39%)
Apr 19, 2021 184.44 184.91 182.78 184.79 1,156,648 +0.32(+0.17%)
Apr 16, 2021 185.22 185.24 183.27 184.47 1,418,300 +0.54(+0.29%)
Apr 15, 2021 184.00 184.29 182.43 183.93 922,893 +0.45(+0.25%)
Apr 14, 2021 182.73 185.03 182.44 183.48 823,954 +1.20(+0.66%)
Apr 13, 2021 183.19 183.94 182.01 182.28 1,237,248 -2.66(-1.44%)
Apr 12, 2021 183.45 185.20 182.96 184.94 1,132,724 +1.94(+1.06%)
Apr 09, 2021 181.83 183.79 180.88 183.00 1,258,200 -1.11(-0.60%)
Apr 08, 2021 182.75 184.58 182.07 184.11 887,422 -0.68(-0.37%)
Apr 07, 2021 185.57 186.00 183.50 184.79 984,601 -0.32(-0.17%)
Apr 06, 2021 184.41 185.70 184.41 185.11 930,508 -0.48(-0.26%)
Apr 05, 2021 182.20 185.66 182.00 185.59 1,189,222 +4.76(+2.63%)
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.