Genl Dynamics (NY: GD )

296.65 +3.05 (+1.04%)
Official Closing Price Updated: 4:10 PM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 05, 2024 294.56 296.99 294.53 296.65 750,137 +3.05(+1.04%)
Nov 04, 2024 293.62 295.56 292.35 293.60 1,055,998 +0.61(+0.21%)
Nov 01, 2024 292.96 294.87 292.31 292.99 1,355,481 +1.38(+0.47%)
Oct 31, 2024 300.32 301.37 291.31 291.61 1,704,337 -9.76(-3.24%)
Oct 30, 2024 301.82 304.12 301.16 301.37 855,062 -0.38(-0.13%)
Oct 29, 2024 303.23 305.16 301.73 301.75 950,598 -2.17(-0.71%)
Oct 28, 2024 303.04 304.71 302.14 303.92 968,679 +1.40(+0.46%)
Oct 25, 2024 304.52 304.99 302.07 302.52 1,405,399 +1.25(+0.41%)
Oct 24, 2024 301.73 304.99 300.52 301.27 1,331,776 -3.13(-1.03%)
Oct 23, 2024 304.85 313.11 300.71 304.40 1,506,598 -1.59(-0.52%)
Oct 22, 2024 307.70 308.76 303.91 305.99 1,145,410 -2.09(-0.68%)
Oct 21, 2024 309.13 310.85 307.01 308.08 1,059,812 -0.40(-0.13%)
Oct 18, 2024 310.00 310.58 307.61 308.48 1,316,381 +0.25(+0.08%)
Oct 17, 2024 307.00 308.32 305.64 308.23 919,025 +3.36(+1.10%)
Oct 16, 2024 300.14 306.06 300.14 304.87 837,114 +4.66(+1.55%)
Oct 15, 2024 303.59 303.86 299.85 300.21 898,657 -1.65(-0.55%)
Oct 14, 2024 299.59 302.36 298.68 301.86 583,547 +2.42(+0.81%)
Oct 11, 2024 295.00 299.77 294.29 299.44 986,348 +4.81(+1.63%)
Oct 10, 2024 297.07 297.18 293.61 294.63 906,771 -2.63(-0.88%)
Oct 09, 2024 294.68 298.69 294.25 297.26 730,017 +1.78(+0.60%)
Oct 08, 2024 296.52 296.68 293.63 295.48 847,365 -0.39(-0.13%)
Oct 07, 2024 297.86 299.07 295.29 295.86 878,393 -3.35(-1.12%)
Oct 04, 2024 298.60 299.80 296.41 299.22 881,638 +1.05(+0.35%)
Oct 03, 2024 302.58 303.40 297.61 298.17 1,129,623 -4.29(-1.42%)
Oct 02, 2024 304.04 305.15 301.65 302.46 1,224,258 -1.40(-0.46%)
Oct 01, 2024 296.21 305.58 293.09 303.87 1,493,889 +3.11(+1.04%)
Sep 30, 2024 298.56 300.81 296.23 300.75 1,370,722 +2.06(+0.69%)
Sep 27, 2024 298.90 300.90 298.53 298.69 913,633 -0.36(-0.12%)
Sep 26, 2024 299.49 301.47 298.22 299.05 908,733 -1.19(-0.40%)
Sep 25, 2024 304.06 305.08 299.58 300.24 919,919 -2.97(-0.98%)
Sep 24, 2024 306.52 307.04 302.61 303.21 956,371 -3.40(-1.11%)
Sep 23, 2024 305.84 308.23 305.28 306.61 956,385 +1.21(+0.40%)
Sep 20, 2024 303.31 306.28 301.73 305.40 7,937,284 +2.13(+0.70%)
Sep 19, 2024 303.38 305.17 301.07 303.27 1,193,858 +2.34(+0.78%)
Sep 18, 2024 302.44 305.43 300.20 300.93 1,161,724 -1.46(-0.48%)
Sep 17, 2024 303.29 304.23 301.12 302.39 1,050,673 -3.68(-1.20%)
Sep 16, 2024 305.91 308.48 304.68 306.07 878,729 +2.74(+0.90%)
Sep 13, 2024 299.64 304.37 299.61 303.34 801,401 +4.11(+1.37%)
Sep 12, 2024 297.90 299.50 295.98 299.23 879,629 +1.07(+0.36%)
Sep 11, 2024 299.76 299.76 291.95 298.15 1,072,352 -2.80(-0.93%)
Sep 10, 2024 301.86 305.04 299.03 300.95 1,045,475 +0.84(+0.28%)
Sep 09, 2024 294.29 301.65 294.29 300.11 1,933,431 +8.74(+3.00%)
Sep 06, 2024 295.57 296.98 290.84 291.38 1,368,930 -4.49(-1.52%)
Sep 05, 2024 295.09 298.39 292.75 295.86 1,525,904 +2.93(+1.00%)
Sep 04, 2024 294.03 296.33 291.60 292.94 935,067 -0.57(-0.19%)
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.