• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Genl Dynamics (NY:GD)

    362.96 -3.04 (-0.83%)
    Streaming Delayed Price Updated: 10:17 AM EST, Jan 15, 2026 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 (%)
    Jan 14, 2026 361.88 366.01 359.67 366.00 1,166,788 +2.70(+0.74%)
    Jan 13, 2026 365.11 366.13 359.99 363.30 1,247,431 +2.36(+0.65%)
    Jan 12, 2026 356.35 361.10 354.29 360.94 1,546,758 +7.05(+1.99%)
    Jan 09, 2026 352.94 356.75 351.65 353.89 2,020,919 +2.45(+0.70%)
    Jan 08, 2026 356.77 367.65 350.62 351.44 2,629,847 +5.80(+1.68%)
    Jan 07, 2026 362.00 363.00 345.34 345.64 2,047,968 -15.07(-4.18%)
    Jan 06, 2026 357.89 361.94 356.97 360.71 1,387,422 +5.15(+1.45%)
    Jan 05, 2026 347.92 356.32 346.03 355.56 2,203,662 +12.16(+3.54%)
    Jan 02, 2026 336.54 343.47 334.28 343.40 972,215 +6.74(+2.00%)
    Dec 31, 2025 340.07 340.99 336.48 336.66 522,860 -2.81(-0.83%)
    Dec 30, 2025 340.38 341.00 339.21 339.47 662,495 -1.01(-0.30%)
    Dec 29, 2025 341.94 343.73 340.35 340.48 783,189 -1.72(-0.50%)
    Dec 26, 2025 344.87 346.07 341.43 342.20 464,562 -3.19(-0.92%)
    Dec 24, 2025 343.53 346.27 343.51 345.39 314,049 +1.55(+0.45%)
    Dec 23, 2025 345.67 347.44 343.18 343.84 1,246,785 -1.35(-0.39%)
    Dec 22, 2025 338.87 345.67 337.44 345.19 1,197,214 +5.83(+1.72%)
    Dec 19, 2025 337.87 341.42 337.00 339.36 2,663,529 +2.02(+0.60%)
    Dec 18, 2025 337.22 340.43 336.44 337.34 989,966 +0.93(+0.28%)
    Dec 17, 2025 336.40 339.53 333.05 336.41 1,010,878 -1.08(-0.32%)
    Dec 16, 2025 342.40 342.52 334.72 337.49 964,971 -3.20(-0.94%)
    Dec 15, 2025 338.32 341.21 337.37 340.69 1,382,473 +3.20(+0.95%)
    Dec 12, 2025 340.86 341.95 336.73 337.49 1,226,935 -3.99(-1.17%)
    Dec 11, 2025 342.36 344.53 340.12 341.48 1,328,802 -0.75(-0.22%)
    Dec 10, 2025 333.74 344.94 333.53 342.23 1,653,901 +7.96(+2.38%)
    Dec 09, 2025 335.97 339.15 333.62 334.27 1,033,752 -1.74(-0.52%)
    Dec 08, 2025 337.95 339.05 334.35 336.01 1,433,447 -1.30(-0.39%)
    Dec 05, 2025 341.01 341.50 333.99 337.31 1,317,906 -4.39(-1.28%)
    Dec 04, 2025 338.19 342.83 338.19 341.70 1,463,173 +3.62(+1.07%)
    Dec 03, 2025 336.75 338.48 333.53 338.08 985,247 +2.28(+0.68%)
    Dec 02, 2025 334.34 337.41 332.90 335.80 980,157 +3.42(+1.03%)
    Dec 01, 2025 339.63 340.31 332.08 332.38 1,193,619 -9.25(-2.71%)
    Nov 28, 2025 340.47 342.09 339.60 341.63 433,783 +1.59(+0.47%)
    Nov 26, 2025 341.14 342.30 338.79 340.04 693,450 -1.03(-0.30%)
    Nov 25, 2025 338.79 343.06 338.79 341.07 1,498,654 +2.94(+0.87%)
    Nov 24, 2025 337.19 339.93 334.35 338.13 1,472,178 -2.21(-0.65%)
    Nov 21, 2025 339.01 342.21 335.45 340.34 1,358,423 +0.90(+0.27%)
    Nov 20, 2025 347.13 349.47 338.93 339.44 892,323 -3.62(-1.06%)
    Nov 19, 2025 339.27 343.38 336.29 343.06 1,253,520 +1.77(+0.52%)
    Nov 18, 2025 343.57 344.90 340.54 341.29 1,208,693 -0.49(-0.14%)
    Nov 17, 2025 345.67 346.77 341.24 341.78 909,055 -2.47(-0.72%)
    Nov 14, 2025 341.83 345.59 339.10 344.25 1,081,540 +0.19(+0.06%)
    Nov 13, 2025 349.58 350.00 342.75 344.06 975,525 -5.39(-1.54%)
    Nov 12, 2025 351.90 353.74 349.38 349.45 941,391 -2.97(-0.84%)
    Nov 11, 2025 349.46 353.49 348.09 352.42 670,691 +2.93(+0.84%)
    Nov 10, 2025 345.91 349.98 344.34 349.49 923,884 +3.15(+0.91%)
    Nov 07, 2025 341.81 347.15 338.81 346.34 1,209,007 +6.04(+1.77%)
    Nov 06, 2025 343.11 344.29 339.74 340.30 898,959 -2.61(-0.76%)
    Nov 05, 2025 342.38 346.54 341.05 342.91 1,088,659 -0.56(-0.16%)
    Nov 04, 2025 340.79 345.23 339.00 343.47 1,254,589 +1.60(+0.47%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.