Genl Dynamics (NY: GD )

281.68 -1.78 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 05, 2024 284.26 284.26 280.46 281.68 1,039,503 -1.78(-0.63%)
Jul 03, 2024 285.04 285.83 282.63 283.46 660,010 -0.93(-0.33%)
Jul 02, 2024 283.88 284.91 282.60 284.38 1,280,687 -2.05(-0.72%)
Jul 01, 2024 289.90 291.55 285.15 286.44 1,438,258 -2.26(-0.78%)
Jun 28, 2024 292.45 293.01 288.10 288.69 2,271,255 -2.35(-0.81%)
Jun 27, 2024 293.88 293.88 290.38 291.04 994,455 -2.02(-0.69%)
Jun 26, 2024 292.84 294.11 291.86 293.06 1,221,492 -0.75(-0.25%)
Jun 25, 2024 296.72 297.60 293.25 293.81 1,115,916 -3.23(-1.09%)
Jun 24, 2024 297.99 301.24 296.98 297.04 1,130,110 +0.28(+0.09%)
Jun 21, 2024 298.07 298.72 295.20 296.76 1,700,881 -1.37(-0.46%)
Jun 20, 2024 296.51 298.16 295.52 298.14 755,321 +1.62(+0.55%)
Jun 18, 2024 292.11 296.56 291.71 296.51 752,347 +4.15(+1.42%)
Jun 17, 2024 289.73 292.72 289.21 292.37 513,543 +2.04(+0.70%)
Jun 14, 2024 289.25 290.58 287.02 290.33 643,154 -0.74(-0.25%)
Jun 13, 2024 292.22 293.10 289.28 291.06 690,112 -1.81(-0.62%)
Jun 12, 2024 291.52 293.73 290.74 292.87 876,320 +1.68(+0.58%)
Jun 11, 2024 292.14 292.20 289.68 291.19 1,074,085 -2.02(-0.69%)
Jun 10, 2024 298.50 298.50 292.39 293.21 1,018,944 -4.44(-1.49%)
Jun 07, 2024 296.71 298.66 296.38 297.65 687,699 +0.87(+0.29%)
Jun 06, 2024 297.51 299.00 296.61 296.78 993,122 -1.17(-0.39%)
Jun 05, 2024 296.42 298.16 294.16 297.96 471,559 +2.12(+0.72%)
Jun 04, 2024 296.88 297.75 295.42 295.84 621,305 -0.94(-0.32%)
Jun 03, 2024 299.39 300.91 294.97 296.77 727,091 -1.50(-0.50%)
May 31, 2024 294.54 298.73 293.91 298.28 1,309,406 +3.67(+1.25%)
May 30, 2024 292.48 295.18 292.48 294.60 731,920 +2.59(+0.89%)
May 29, 2024 294.55 295.65 291.79 292.02 775,323 -3.84(-1.30%)
May 28, 2024 298.05 298.26 295.59 295.86 804,465 -2.27(-0.76%)
May 24, 2024 297.51 298.98 295.74 298.13 788,084 +3.09(+1.05%)
May 23, 2024 296.48 296.77 293.68 295.04 724,383 -1.48(-0.50%)
May 22, 2024 296.00 297.87 294.68 296.52 887,105 +0.95(+0.32%)
May 21, 2024 299.50 299.98 294.87 295.58 1,108,953 -3.15(-1.06%)
May 20, 2024 297.01 299.50 296.53 298.73 945,012 +1.20(+0.40%)
May 17, 2024 295.11 297.65 293.99 297.53 898,660 +3.25(+1.11%)
May 16, 2024 293.50 295.75 293.15 294.28 616,579 +1.15(+0.39%)
May 15, 2024 292.34 293.78 292.22 293.12 756,147 +0.53(+0.18%)
May 14, 2024 291.98 293.09 291.01 292.59 658,573 +0.53(+0.18%)
May 13, 2024 294.89 295.85 291.15 292.07 1,413,830 -2.89(-0.98%)
May 10, 2024 295.10 296.39 294.52 294.96 1,024,530 +0.47(+0.16%)
May 09, 2024 291.29 294.79 290.54 294.50 711,158 +3.21(+1.10%)
May 08, 2024 292.54 292.60 290.38 291.28 1,013,201 -0.63(-0.21%)
May 07, 2024 290.88 292.28 289.75 291.91 719,224 +1.98(+0.68%)
May 06, 2024 288.03 290.16 288.02 289.93 874,604 +3.22(+1.12%)
May 03, 2024 286.56 287.56 284.57 286.70 979,202 +0.78(+0.27%)
May 02, 2024 284.61 287.14 281.10 285.93 1,140,525 +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.