Stock Quote

Genl Dynamics (NY: GD )

191.27 USD -3.33 (-1.71%)
Streaming Delayed Price Updated: 11:54 AM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2021 195.48 197.51 194.43 194.60 1,004,654 -0.22(-0.11%)
May 07, 2021 193.00 195.34 192.35 194.82 1,367,741 +2.14(+1.11%)
May 06, 2021 191.72 192.75 190.67 192.68 1,263,222 +2.00(+1.05%)
May 05, 2021 191.62 191.90 189.45 190.68 1,413,811 -1.31(-0.68%)
May 04, 2021 191.65 192.79 191.58 191.99 1,396,030 +0.30(+0.16%)
May 03, 2021 190.99 192.74 189.38 191.69 833,454 +1.46(+0.77%)
Apr 30, 2021 190.07 191.12 188.78 190.23 1,492,300 -0.48(-0.25%)
Apr 29, 2021 188.12 191.46 187.73 190.71 1,364,007 +5.45(+2.94%)
Apr 28, 2021 188.85 189.00 185.06 185.26 1,411,981 -0.63(-0.34%)
Apr 27, 2021 185.04 187.01 184.19 185.89 1,197,090 +0.70(+0.38%)
Apr 26, 2021 187.51 188.45 185.05 185.19 1,168,788 -1.29(-0.69%)
Apr 23, 2021 184.93 186.98 184.39 186.48 795,300 +1.98(+1.07%)
Apr 22, 2021 185.44 186.09 184.26 184.50 827,787 -1.35(-0.73%)
Apr 21, 2021 183.63 185.87 183.23 185.85 863,910 +1.78(+0.97%)
Apr 20, 2021 184.72 185.87 183.37 184.07 1,204,891 -0.72(-0.39%)
Apr 19, 2021 184.44 184.91 182.78 184.79 1,156,648 +0.32(+0.17%)
Apr 16, 2021 185.22 185.24 183.27 184.47 1,418,300 +0.54(+0.29%)
Apr 15, 2021 184.00 184.29 182.43 183.93 922,893 +0.45(+0.25%)
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%)
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.