Genl Dynamics (NY: GD )

222.33 +5.73 (+2.65%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 217.43 222.72 216.91 222.33 1,675,582 +5.73(+2.65%)
Jun 23, 2022 216.25 217.85 213.94 216.60 1,181,182 +0.59(+0.27%)
Jun 22, 2022 213.36 218.91 212.87 216.01 1,129,362 -0.54(-0.25%)
Jun 21, 2022 211.56 218.47 211.56 216.55 1,233,399 +6.77(+3.23%)
Jun 17, 2022 212.21 213.39 208.12 209.78 3,063,845 -2.11(-1.00%)
Jun 16, 2022 214.71 215.68 211.30 211.89 1,338,581 -6.03(-2.77%)
Jun 15, 2022 217.20 220.71 215.32 217.92 1,276,556 +2.02(+0.94%)
Jun 14, 2022 218.36 218.87 214.35 215.90 1,182,489 -1.63(-0.75%)
Jun 13, 2022 220.91 221.65 216.66 217.53 1,288,518 -7.10(-3.16%)
Jun 10, 2022 224.45 227.11 222.90 224.63 1,351,968 -2.26(-1.00%)
Jun 09, 2022 230.73 231.60 226.77 226.89 823,176 -4.47(-1.93%)
Jun 08, 2022 233.50 234.33 230.76 231.36 1,024,635 -4.22(-1.79%)
Jun 07, 2022 228.87 235.82 228.15 235.58 1,341,424 +5.68(+2.47%)
Jun 06, 2022 231.33 232.41 229.48 229.90 956,921 -0.23(-0.10%)
Jun 03, 2022 228.39 231.84 228.39 230.13 1,410,440 +0.69(+0.30%)
Jun 02, 2022 228.67 230.74 223.84 229.44 1,101,722 +3.22(+1.42%)
Jun 01, 2022 227.09 228.00 224.22 226.22 1,204,049 +1.31(+0.58%)
May 31, 2022 224.24 226.26 223.40 224.91 1,631,970 -1.60(-0.71%)
May 27, 2022 222.65 226.64 222.13 226.51 1,403,921 +5.25(+2.37%)
May 26, 2022 221.73 224.05 220.72 221.26 1,477,325 +1.21(+0.55%)
May 25, 2022 219.78 221.11 217.60 220.05 1,498,715 +0.23(+0.10%)
May 24, 2022 216.19 220.99 215.76 219.82 1,480,470 +3.12(+1.44%)
May 23, 2022 215.19 217.78 214.80 216.70 1,812,505 +3.20(+1.50%)
May 20, 2022 218.38 218.58 210.19 213.50 1,985,443 -4.28(-1.97%)
May 19, 2022 223.90 224.39 216.66 217.78 2,108,643 -8.20(-3.63%)
May 18, 2022 230.52 232.25 225.45 225.98 1,929,177 -5.64(-2.44%)
May 17, 2022 229.25 232.41 226.83 231.62 1,084,788 +3.82(+1.68%)
May 16, 2022 226.71 228.35 225.26 227.80 1,237,382 +1.49(+0.66%)
May 13, 2022 225.04 227.30 222.86 226.31 1,557,764 +2.82(+1.26%)
May 12, 2022 226.02 227.99 219.43 223.49 2,121,678 -3.45(-1.52%)
May 11, 2022 229.34 232.48 226.09 226.94 1,830,846 -2.36(-1.03%)
May 10, 2022 230.00 233.84 226.76 229.30 1,748,779 -0.07(-0.03%)
May 09, 2022 237.98 238.29 228.47 229.37 1,915,684 -10.23(-4.27%)
May 06, 2022 238.40 240.92 236.00 239.60 1,329,712 +0.36(+0.15%)
May 05, 2022 242.46 244.15 238.00 239.24 2,174,259 -3.68(-1.51%)
May 04, 2022 233.99 243.36 232.11 242.92 1,914,352 +9.54(+4.09%)
May 03, 2022 234.59 236.70 232.39 233.38 1,829,836 +0.13(+0.06%)
May 02, 2022 236.53 238.56 230.43 233.25 1,800,574 -3.28(-1.39%)
Apr 29, 2022 241.00 242.00 235.99 236.53 1,844,257 -4.67(-1.94%)
Apr 28, 2022 242.43 243.28 239.35 241.20 1,443,572 +1.22(+0.51%)
Apr 27, 2022 237.66 247.00 237.12 239.98 2,281,917 +3.05(+1.29%)
Apr 26, 2022 238.63 241.62 236.93 236.93 1,297,004 -2.25(-0.94%)
Apr 25, 2022 239.02 239.77 234.85 239.18 1,525,142 +0.39(+0.16%)
Apr 22, 2022 241.16 242.43 238.55 238.79 1,076,416 -3.27(-1.35%)
Apr 21, 2022 248.00 248.25 241.77 242.06 1,264,905 -5.63(-2.27%)
Apr 20, 2022 247.30 249.69 246.08 247.69 862,488 +1.10(+0.45%)
Apr 19, 2022 244.09 247.14 243.08 246.59 1,182,732 +2.73(+1.12%)
Apr 18, 2022 243.42 248.73 243.30 243.86 1,022,422 +0.12(+0.05%)
Apr 14, 2022 244.80 245.97 243.00 243.74 957,530 +0.03(+0.01%)
Apr 13, 2022 244.96 246.65 242.54 243.71 751,523 -0.11(-0.05%)
Apr 12, 2022 243.31 246.02 242.10 243.82 754,623 +0.27(+0.11%)
Apr 11, 2022 244.31 246.91 241.75 243.55 1,390,389 +1.51(+0.62%)
Apr 08, 2022 244.92 246.13 241.60 242.04 1,081,393 -1.57(-0.64%)
Apr 07, 2022 239.40 244.73 237.84 243.61 1,266,324 +2.85(+1.18%)
Apr 06, 2022 239.03 242.05 238.75 240.76 1,398,258 +1.61(+0.67%)
Apr 05, 2022 238.61 242.68 238.61 239.15 1,207,265 -0.08(-0.03%)
Apr 04, 2022 242.49 242.51 236.96 239.23 1,158,508 -3.28(-1.35%)
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.