Stock Quote

Genl Dynamics (NY: GD )

184.06 USD +0.58 (+0.32%)
Streaming Delayed Price Updated: 12:38 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 14, 2021 182.73 185.03 182.44 183.48 823,954 +1.20(+0.66%)
Apr 13, 2021 183.19 183.94 182.01 182.28 1,237,248 -2.66(-1.44%)
Apr 12, 2021 183.45 185.20 182.96 184.94 1,132,724 +1.94(+1.06%)
Apr 09, 2021 181.83 183.79 180.88 183.00 1,258,200 -1.11(-0.60%)
Apr 08, 2021 182.75 184.58 182.07 184.11 887,422 -0.68(-0.37%)
Apr 07, 2021 185.57 186.00 183.50 184.79 984,601 -0.32(-0.17%)
Apr 06, 2021 184.41 185.70 184.41 185.11 930,508 -0.48(-0.26%)
Apr 05, 2021 182.20 185.66 182.00 185.59 1,189,222 +4.76(+2.63%)
Apr 01, 2021 181.63 181.73 179.85 180.83 851,000 -0.73(-0.40%)
Mar 31, 2021 181.32 182.36 180.65 181.56 1,052,692 -0.54(-0.30%)
Mar 30, 2021 183.34 184.37 181.80 182.10 793,339 -1.20(-0.65%)
Mar 29, 2021 181.82 184.04 180.02 183.30 1,711,419 +1.76(+0.97%)
Mar 26, 2021 180.00 181.84 179.01 181.54 1,074,100 +1.48(+0.82%)
Mar 25, 2021 175.81 180.26 175.75 180.06 1,015,417 +3.64(+2.06%)
Mar 24, 2021 176.31 179.41 176.31 176.42 920,557 +1.55(+0.89%)
Mar 23, 2021 175.88 176.99 174.32 174.87 859,125 -1.69(-0.96%)
Mar 22, 2021 177.52 177.52 173.52 176.56 1,041,611 -1.06(-0.60%)
Mar 19, 2021 178.27 178.92 174.95 177.62 2,759,000 -1.62(-0.90%)
Mar 18, 2021 177.52 180.35 177.52 179.24 1,288,802 +1.72(+0.97%)
Mar 17, 2021 176.60 178.80 175.15 177.52 1,197,199 +2.20(+1.25%)
Mar 16, 2021 176.16 176.28 173.81 175.32 1,089,997 -1.39(-0.79%)
Mar 15, 2021 176.50 177.02 173.94 176.71 1,034,476 +0.42(+0.24%)
Mar 12, 2021 174.10 176.61 174.10 176.29 1,004,300 +3.62(+2.10%)
Mar 11, 2021 171.28 174.45 170.40 172.67 1,127,649 +0.25(+0.14%)
Mar 10, 2021 169.22 172.82 168.61 172.42 1,079,948 +3.68(+2.18%)
Mar 09, 2021 172.69 173.27 168.38 168.74 1,846,176 -3.95(-2.29%)
Mar 08, 2021 171.79 175.27 170.65 172.69 1,344,743 +2.17(+1.27%)
Mar 05, 2021 166.95 171.48 165.80 170.52 1,188,000 +4.75(+2.87%)
Mar 04, 2021 168.13 168.50 163.12 165.77 1,310,429 -2.18(-1.30%)
Mar 03, 2021 168.20 169.60 167.51 167.95 950,982 +0.27(+0.16%)
Mar 02, 2021 166.70 168.77 166.59 167.68 1,155,774 +0.62(+0.37%)
Mar 01, 2021 165.00 168.56 164.88 167.06 1,113,204 +3.59(+2.20%)
Feb 26, 2021 166.66 166.83 163.36 163.47 1,730,700 -2.73(-1.64%)
Feb 25, 2021 167.67 168.97 165.53 166.20 1,133,691 -1.86(-1.11%)
Feb 24, 2021 167.42 168.93 166.40 168.06 1,163,691 +0.71(+0.42%)
Feb 23, 2021 168.12 168.30 164.52 167.35 1,367,752 +0.93(+0.56%)
Feb 22, 2021 164.45 167.15 163.88 166.42 1,426,464 +1.64(+1.00%)
Feb 19, 2021 164.27 165.24 163.82 164.78 773,900 +1.55(+0.95%)
Feb 18, 2021 164.02 164.45 162.46 163.23 672,160 -1.26(-0.77%)
Feb 17, 2021 162.97 165.09 161.57 164.49 775,900 +1.17(+0.72%)
Feb 16, 2021 165.26 166.24 163.03 163.32 1,361,133 -1.51(-0.92%)
Feb 12, 2021 163.07 165.39 162.76 164.83 1,263,200 +1.38(+0.84%)
Feb 11, 2021 162.57 166.21 162.57 163.45 1,612,342 +0.32(+0.20%)
Feb 10, 2021 162.64 164.03 161.89 163.13 1,363,119 +0.99(+0.61%)
Feb 09, 2021 159.67 162.54 158.42 162.14 1,108,827 +2.50(+1.57%)
Feb 08, 2021 159.00 159.75 157.11 159.64 1,246,558 +0.82(+0.52%)
Feb 05, 2021 159.02 160.48 157.65 158.82 1,858,900 +1.29(+0.82%)
Feb 04, 2021 153.71 157.68 153.05 157.53 1,612,622 +4.45(+2.91%)
Feb 03, 2021 148.71 153.82 148.71 153.08 1,500,472 +3.26(+2.18%)
Feb 02, 2021 148.50 151.40 148.33 149.82 2,036,410 +2.15(+1.46%)
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.