FinancialContent is the trusted provider of stock market information to the media industry.
Genl Dynamics (NY: GD)
152.97 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 7:12 PM EDT, Aug 7, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 07, 2020 149.11 152.98 148.51 152.97 1,851,900 +3.83(+2.57%)
Aug 06, 2020 148.99 149.65 148.33 149.14 867,280 -0.05(-0.03%)
Aug 05, 2020 148.70 149.89 148.08 149.19 1,152,690 +1.95(+1.32%)
Aug 04, 2020 148.12 149.04 146.75 147.24 2,103,880 -0.48(-0.32%)
Aug 03, 2020 145.66 148.37 144.32 147.72 1,387,638 +0.98(+0.67%)
Jul 31, 2020 148.23 148.23 144.76 146.74 1,659,600 -2.12(-1.42%)
Jul 30, 2020 147.02 149.68 146.80 148.86 1,408,788 -0.58(-0.39%)
Jul 29, 2020 147.23 149.65 144.58 149.44 1,918,504 +0.87(+0.59%)
Jul 28, 2020 147.50 150.65 147.10 148.57 1,000,673 +0.59(+0.40%)
Jul 27, 2020 149.47 149.51 147.51 147.98 694,986 -2.17(-1.45%)
Jul 24, 2020 151.62 153.26 149.52 150.15 787,700 -0.86(-0.57%)
Jul 23, 2020 152.20 152.92 150.11 151.01 963,247 -0.52(-0.34%)
Jul 22, 2020 146.92 151.58 146.62 151.53 1,253,522 +3.72(+2.52%)
Jul 21, 2020 146.66 149.76 146.30 147.81 880,999 +2.36(+1.62%)
Jul 20, 2020 147.85 148.47 145.35 145.45 1,010,424 -3.46(-2.32%)
Jul 17, 2020 149.40 149.64 148.03 148.91 827,400 +0.40(+0.27%)
Jul 16, 2020 145.52 149.59 144.56 148.51 1,648,396 +2.72(+1.87%)
Jul 15, 2020 146.85 146.85 145.21 145.79 1,999,943 +2.43(+1.70%)
Jul 14, 2020 142.25 143.93 141.11 143.36 960,202 +0.54(+0.38%)
Jul 13, 2020 142.92 144.43 141.35 142.82 1,292,412 +0.85(+0.60%)
Jul 10, 2020 138.20 142.06 138.20 141.97 949,200 +3.95(+2.86%)
Jul 09, 2020 142.98 143.89 137.82 138.02 1,301,453 -5.88(-4.09%)
Jul 08, 2020 145.52 145.81 143.05 143.90 1,176,342 -1.28(-0.88%)
Jul 07, 2020 148.00 149.20 145.01 145.18 1,511,690 -3.29(-2.22%)
Jul 06, 2020 149.51 149.66 147.02 148.47 931,345 +1.17(+0.79%)
Jul 02, 2020 149.64 150.86 147.06 147.30 761,200 +0.16(+0.11%)
Jul 01, 2020 149.00 150.61 146.91 147.14 873,318 -2.32(-1.55%)
Jun 30, 2020 148.13 150.21 147.70 149.46 1,330,550 +0.12(+0.08%)
Jun 29, 2020 148.22 149.39 147.06 149.34 1,032,709 +3.29(+2.25%)
Jun 26, 2020 146.48 147.32 144.52 146.05 2,073,100 -0.91(-0.62%)
Jun 25, 2020 145.00 147.09 143.68 146.96 1,589,556 +0.51(+0.35%)
Jun 24, 2020 151.00 151.00 145.90 146.45 1,810,423 -6.30(-4.12%)
Jun 23, 2020 154.10 155.33 152.49 152.75 1,057,478 -1.05(-0.68%)
Jun 22, 2020 155.73 156.63 153.20 153.80 1,632,842 -3.82(-2.42%)
Jun 19, 2020 161.79 161.79 156.52 157.62 3,178,900 -1.44(-0.91%)
Jun 18, 2020 156.00 160.56 155.37 159.06 1,589,070 +2.01(+1.28%)
Jun 17, 2020 156.57 158.85 156.25 157.05 1,273,784 +1.06(+0.68%)
Jun 16, 2020 158.69 159.48 154.15 155.99 1,695,761 +2.90(+1.89%)
Jun 15, 2020 145.11 154.48 144.52 153.09 1,338,737 +3.89(+2.61%)
Jun 12, 2020 153.33 153.68 147.40 149.20 1,859,700 +0.65(+0.44%)
Jun 11, 2020 151.67 153.66 148.11 148.55 1,864,496 -9.50(-6.01%)
Jun 10, 2020 162.81 162.81 157.97 158.05 1,186,629 -5.43(-3.32%)
Jun 09, 2020 165.00 165.75 162.00 163.48 1,389,512 -4.30(-2.56%)
Jun 08, 2020 164.15 168.33 164.02 167.78 1,771,066 +5.56(+3.43%)
Jun 05, 2020 164.37 165.14 160.92 162.22 1,969,800 +5.13(+3.27%)
Jun 04, 2020 155.22 157.44 153.87 157.09 1,387,746 +1.86(+1.20%)
Jun 03, 2020 151.39 155.71 151.06 155.23 1,284,056 +5.91(+3.96%)
Jun 02, 2020 148.33 149.97 147.37 149.32 1,225,643 +2.05(+1.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.