Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genl Dynamics (NY: GD )

304.73 +2.35 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 222.98 223.57 221.67 221.88 884,384 -0.59(-0.26%)
Aug 30, 2023 221.97 223.78 221.25 222.47 663,444 +1.07(+0.48%)
Aug 29, 2023 220.70 221.46 219.24 221.40 840,326 +0.78(+0.35%)
Aug 28, 2023 218.92 220.86 218.65 220.62 763,456 +1.72(+0.79%)
Aug 25, 2023 220.24 220.24 217.26 218.89 632,253 -0.28(-0.13%)
Aug 24, 2023 219.51 221.04 219.02 219.18 688,132 -0.96(-0.44%)
Aug 23, 2023 219.91 220.47 218.53 220.13 736,130 +0.57(+0.26%)
Aug 22, 2023 219.57 220.29 218.41 219.57 704,253 +0.00(+0.00%)
Aug 21, 2023 219.13 220.10 218.76 219.57 786,391 -0.14(-0.06%)
Aug 18, 2023 217.09 220.43 216.57 219.70 1,062,953 +2.06(+0.95%)
Aug 17, 2023 219.38 220.74 217.57 217.64 1,011,516 -1.25(-0.57%)
Aug 16, 2023 218.03 219.27 217.65 218.89 917,094 +0.45(+0.21%)
Aug 15, 2023 220.45 220.62 218.02 218.44 1,175,000 -3.17(-1.43%)
Aug 14, 2023 222.18 222.75 221.07 221.61 973,146 -0.61(-0.27%)
Aug 11, 2023 220.93 223.92 220.77 222.22 1,236,415 +1.30(+0.59%)
Aug 10, 2023 221.43 222.45 220.45 220.92 879,767 -0.47(-0.21%)
Aug 09, 2023 220.27 222.25 219.75 221.39 1,103,116 +1.64(+0.74%)
Aug 08, 2023 221.46 222.11 219.06 219.75 1,024,207 -2.66(-1.20%)
Aug 07, 2023 220.11 222.66 220.11 222.42 1,044,937 +3.11(+1.42%)
Aug 04, 2023 221.93 222.72 218.86 219.30 1,225,155 -1.59(-0.72%)
Aug 03, 2023 221.74 222.60 219.97 220.89 1,107,407 -0.61(-0.27%)
Aug 02, 2023 220.52 221.64 218.58 221.50 1,427,297 +0.89(+0.40%)
Aug 01, 2023 218.67 220.74 218.58 220.60 1,062,201 +1.72(+0.79%)
Jul 31, 2023 218.69 219.85 217.82 218.88 2,280,696 +0.92(+0.42%)
Jul 28, 2023 216.36 218.38 214.40 217.96 1,631,905 +2.76(+1.28%)
Jul 27, 2023 218.53 219.10 211.88 215.20 2,707,447 -2.90(-1.33%)
Jul 26, 2023 215.57 220.70 212.95 218.10 2,528,521 +4.68(+2.19%)
Jul 25, 2023 210.23 213.48 208.99 213.42 1,421,612 +0.35(+0.17%)
Jul 24, 2023 211.24 213.52 211.19 213.07 970,965 +2.12(+1.01%)
Jul 21, 2023 212.03 212.59 210.28 210.94 1,173,137 -0.60(-0.28%)
Jul 20, 2023 210.34 212.36 209.84 211.54 1,763,563 +2.48(+1.18%)
Jul 19, 2023 209.10 210.86 208.37 209.06 1,261,460 +0.03(+0.01%)
Jul 18, 2023 212.59 214.95 208.11 209.03 1,483,197 -2.79(-1.32%)
Jul 17, 2023 210.77 212.87 210.38 211.82 660,303 +1.03(+0.49%)
Jul 14, 2023 212.36 212.36 209.77 210.80 730,386 -1.61(-0.76%)
Jul 13, 2023 212.99 213.23 211.82 212.40 1,017,298 -0.64(-0.30%)
Jul 12, 2023 213.36 214.03 211.89 213.04 1,805,057 +0.42(+0.20%)
Jul 11, 2023 210.40 212.90 209.41 212.62 1,513,715 +2.45(+1.16%)
Jul 10, 2023 209.65 212.14 209.49 210.17 1,216,838 +0.52(+0.25%)
Jul 07, 2023 209.44 212.70 209.11 209.65 1,048,808 -0.13(-0.06%)
Jul 06, 2023 208.67 210.31 207.49 209.78 1,016,585 +0.40(+0.19%)
Jul 05, 2023 208.98 209.82 207.46 209.38 855,395 -0.57(-0.27%)
Jul 03, 2023 208.67 211.07 208.44 209.95 488,420 +0.61(+0.29%)
Jun 30, 2023 209.51 210.48 207.51 209.34 958,994 +0.82(+0.39%)
Jun 29, 2023 205.22 208.71 204.96 208.52 861,912 +3.22(+1.57%)
Jun 28, 2023 206.55 206.70 203.60 205.30 940,028 -1.03(-0.50%)
Jun 27, 2023 206.52 206.88 205.39 206.33 911,689 -0.03(-0.01%)
Jun 26, 2023 205.80 206.71 203.85 206.36 747,358 -0.29(-0.14%)
Jun 23, 2023 208.17 208.86 206.45 206.65 1,144,477 -2.00(-0.96%)
Jun 22, 2023 211.44 211.65 207.91 208.66 856,907 -3.00(-1.42%)
Jun 21, 2023 209.26 211.78 208.39 211.65 717,979 +1.98(+0.95%)
Jun 20, 2023 211.14 211.78 208.99 209.67 966,986 -1.80(-0.85%)
Jun 16, 2023 209.81 211.92 209.59 211.47 1,605,064 +2.32(+1.11%)
Jun 15, 2023 206.43 209.63 206.43 209.15 904,485 +4.13(+2.02%)
May 08, 2023 207.16 207.28 204.33 205.02 739,309 -1.18(-0.57%)
May 05, 2023 203.58 206.77 203.36 206.19 1,079,553 +2.99(+1.47%)
May 04, 2023 203.86 204.17 199.85 203.21 1,440,926 -1.13(-0.55%)
May 03, 2023 207.49 208.00 204.04 204.34 1,264,025 -2.92(-1.41%)
May 02, 2023 211.67 211.67 206.16 207.25 2,681,646 -4.98(-2.35%)
May 01, 2023 212.16 214.47 212.11 212.24 1,896,481 -0.20(-0.10%)
Apr 28, 2023 209.40 212.69 209.11 212.44 2,271,958 +2.58(+1.23%)
Apr 27, 2023 209.36 211.11 208.25 209.86 1,689,421 +0.84(+0.40%)
Apr 26, 2023 210.66 210.87 204.43 209.03 2,878,599 -7.70(-3.55%)
Apr 25, 2023 217.83 218.03 215.91 216.72 1,021,631 -1.71(-0.78%)
Apr 24, 2023 218.97 219.62 217.66 218.44 813,537 -0.51(-0.23%)
Apr 21, 2023 222.17 222.17 218.58 218.94 938,704 -2.43(-1.10%)
Apr 20, 2023 222.55 222.55 220.38 221.37 669,838 -1.25(-0.56%)
Apr 19, 2023 223.88 224.40 222.38 222.62 572,502 -1.13(-0.50%)
Apr 18, 2023 223.59 225.76 222.91 223.75 999,032 +0.49(+0.22%)
Apr 17, 2023 220.97 223.28 220.69 223.26 1,676,378 +1.72(+0.78%)
Apr 14, 2023 221.54 222.33 220.12 221.54 1,161,836 -1.05(-0.47%)
Apr 13, 2023 221.62 223.27 219.89 222.59 926,939 +0.83(+0.37%)
Apr 12, 2023 220.97 223.53 220.97 221.76 976,676 +0.94(+0.42%)
Apr 11, 2023 222.16 222.65 220.58 220.82 1,184,517 -0.75(-0.34%)
Apr 10, 2023 219.50 222.90 219.27 221.58 941,887 +1.30(+0.59%)
Apr 06, 2023 221.88 223.54 219.13 220.28 1,562,451 -1.23(-0.55%)
Apr 05, 2023 221.58 223.22 220.63 221.51 1,376,832 -0.33(-0.15%)
Apr 04, 2023 224.34 224.94 220.97 221.84 1,486,023 -2.94(-1.31%)
Apr 03, 2023 221.25 225.73 220.77 224.78 1,062,629 +4.01(+1.82%)
Mar 31, 2023 220.13 220.85 219.25 220.77 1,368,255 +1.66(+0.76%)
Mar 30, 2023 219.87 220.28 218.10 219.10 967,308 -0.30(-0.14%)
Mar 29, 2023 218.73 219.40 218.04 219.40 747,205 +1.26(+0.58%)
Mar 28, 2023 217.68 219.08 217.49 218.14 685,225 +0.45(+0.21%)
Mar 27, 2023 217.67 218.32 216.38 217.69 894,269 +1.48(+0.68%)
Mar 24, 2023 212.92 216.45 212.50 216.21 1,416,936 +3.28(+1.54%)
Mar 23, 2023 212.78 214.54 211.95 212.93 1,522,446 +0.85(+0.40%)
Mar 22, 2023 215.36 215.95 212.08 212.08 1,079,229 -3.04(-1.41%)
Mar 21, 2023 214.77 215.72 214.25 215.12 922,971 +2.38(+1.12%)
Mar 20, 2023 212.00 213.99 211.86 212.74 1,016,206 +1.70(+0.81%)
Mar 17, 2023 212.00 212.81 209.53 211.03 2,495,258 -1.84(-0.86%)
Mar 16, 2023 208.74 220.36 208.43 212.87 2,723,123 +3.19(+1.52%)
Mar 15, 2023 209.97 210.31 205.83 209.68 1,467,643 -2.98(-1.40%)
Mar 14, 2023 214.05 214.58 210.82 212.66 1,106,805 +1.01(+0.48%)
Mar 13, 2023 210.89 213.32 209.85 211.65 1,815,749 -2.07(-0.97%)
Mar 10, 2023 215.02 216.80 213.45 213.72 1,596,531 -1.88(-0.87%)
Mar 09, 2023 220.77 221.69 215.16 215.60 1,708,901 -4.05(-1.85%)
Mar 08, 2023 222.33 223.01 217.29 219.65 1,490,542 -2.84(-1.27%)
Mar 07, 2023 225.19 226.15 222.48 222.49 1,067,359 -2.53(-1.12%)
Mar 06, 2023 223.47 225.79 223.02 225.01 1,174,796 +1.51(+0.68%)
Mar 03, 2023 223.47 223.82 222.06 223.50 1,630,010 +0.76(+0.34%)
Mar 02, 2023 219.79 223.23 219.79 222.74 1,132,539 +2.48(+1.12%)
Mar 01, 2023 219.79 221.05 219.16 220.26 929,399 -0.21(-0.10%)
Feb 28, 2023 223.06 223.54 220.37 220.48 1,084,703 -2.62(-1.17%)
Feb 27, 2023 224.66 225.38 222.06 223.10 1,016,926 -1.29(-0.57%)
Feb 24, 2023 223.02 224.44 222.32 224.38 689,807 +0.56(+0.25%)
Feb 23, 2023 226.22 227.17 222.77 223.82 814,808 -2.20(-0.98%)
Feb 22, 2023 225.77 227.12 224.78 226.03 727,854 +0.12(+0.06%)
Feb 21, 2023 228.90 230.00 225.00 225.90 1,099,812 -1.68(-0.74%)
Feb 17, 2023 224.26 228.36 223.71 227.59 1,554,992 +3.83(+1.71%)
Feb 16, 2023 223.11 225.55 222.68 223.75 910,787 -1.13(-0.50%)
Feb 15, 2023 223.55 224.90 223.18 224.89 652,393 +0.39(+0.17%)
Feb 14, 2023 225.27 225.57 223.47 224.50 755,257 -0.78(-0.35%)
Feb 13, 2023 227.33 227.97 224.14 225.28 811,143 -0.33(-0.15%)
Feb 10, 2023 222.22 225.66 221.61 225.61 880,401 +4.41(+1.99%)
Feb 09, 2023 222.88 223.05 220.15 221.20 1,132,327 -0.44(-0.20%)
Feb 08, 2023 222.83 224.06 221.37 221.65 1,177,154 -2.75(-1.22%)
Feb 07, 2023 224.21 224.51 221.01 224.39 1,226,146 -0.38(-0.17%)
Feb 06, 2023 224.67 227.96 223.66 224.77 1,136,151 +0.78(+0.35%)
Feb 03, 2023 226.11 227.21 223.42 223.99 1,705,778 +0.13(+0.06%)
Feb 02, 2023 220.86 224.97 220.14 223.86 1,593,149 +0.93(+0.42%)
Feb 01, 2023 223.66 225.24 221.10 222.93 1,176,072 -2.53(-1.12%)
Jan 31, 2023 221.49 225.59 220.41 225.46 1,347,002 +4.83(+2.19%)
Jan 30, 2023 221.19 222.59 218.99 220.63 1,176,078 +0.56(+0.25%)
Jan 27, 2023 219.94 221.66 218.65 220.07 1,369,135 -0.60(-0.27%)
Jan 26, 2023 219.59 222.44 216.12 220.67 1,477,804 +1.19(+0.54%)
Jan 25, 2023 217.53 221.66 213.14 219.48 2,819,174 -8.29(-3.64%)
Jan 24, 2023 224.43 228.03 222.97 227.77 1,491,185 +2.90(+1.29%)
Jan 23, 2023 225.20 226.54 224.01 224.87 1,307,016 -0.33(-0.15%)
Jan 20, 2023 224.54 225.20 220.81 225.20 1,551,681 +1.20(+0.54%)
Jan 19, 2023 228.13 229.25 223.93 224.00 1,240,858 -4.05(-1.78%)
Jan 18, 2023 232.09 232.86 227.82 228.05 1,763,516 -3.98(-1.72%)
Jan 17, 2023 231.75 233.65 230.84 232.03 1,391,512 +0.82(+0.35%)
Jan 13, 2023 234.77 236.07 229.87 231.22 1,516,889 -7.13(-2.99%)
Jan 12, 2023 239.44 240.81 237.85 238.35 712,381 -0.95(-0.40%)
Jan 11, 2023 239.24 239.60 235.51 239.30 889,867 +1.11(+0.46%)
Jan 10, 2023 236.94 239.52 236.44 238.19 1,324,172 +2.24(+0.95%)
Jan 09, 2023 239.16 240.19 235.31 235.95 1,631,151 -2.93(-1.22%)
Jan 06, 2023 237.98 242.43 235.75 238.88 1,117,016 +3.49(+1.48%)
Jan 05, 2023 235.31 237.16 234.58 235.38 981,771 -0.58(-0.24%)
Jan 04, 2023 238.14 239.37 233.78 235.96 1,118,934 -3.25(-1.36%)
Jan 03, 2023 238.49 239.99 237.02 239.21 808,421 +0.47(+0.20%)
Dec 30, 2022 239.27 240.25 235.45 238.74 753,826 -1.08(-0.45%)
Dec 29, 2022 238.18 240.85 237.46 239.82 476,024 +2.17(+0.91%)
Dec 28, 2022 239.83 240.56 237.60 237.64 399,769 -1.70(-0.71%)
Dec 27, 2022 239.83 240.36 238.48 239.35 614,005 +0.81(+0.34%)
Dec 23, 2022 237.28 239.20 236.78 238.54 604,426 +1.26(+0.53%)
Dec 22, 2022 239.12 240.56 233.38 237.28 636,634 -3.25(-1.35%)
Dec 21, 2022 238.77 241.02 237.60 240.53 728,646 +3.22(+1.36%)
Dec 20, 2022 235.13 239.92 234.79 237.31 881,831 +2.23(+0.95%)
Dec 19, 2022 236.71 240.44 234.44 235.07 1,179,457 -1.77(-0.75%)
Dec 16, 2022 235.15 237.94 233.52 236.84 2,206,488 +0.96(+0.41%)
Dec 15, 2022 238.52 239.46 232.78 235.88 950,707 -3.73(-1.56%)
Dec 14, 2022 239.60 242.32 238.39 239.62 799,111 +0.28(+0.12%)
Dec 13, 2022 243.45 244.35 238.15 239.34 1,032,427 -0.86(-0.36%)
Dec 12, 2022 238.50 240.23 237.07 240.19 795,344 +2.48(+1.04%)
Dec 09, 2022 237.93 239.97 237.19 237.71 777,611 -0.62(-0.26%)
Dec 08, 2022 239.03 239.69 237.24 238.33 799,119 +1.41(+0.60%)
Dec 07, 2022 238.62 239.63 235.88 236.91 933,892 -1.99(-0.83%)
Dec 06, 2022 241.78 241.97 237.20 238.90 880,840 -2.53(-1.05%)
Dec 05, 2022 243.08 244.51 241.08 241.44 1,004,861 -4.65(-1.89%)
Dec 02, 2022 241.18 247.16 241.12 246.08 1,100,697 +3.34(+1.38%)
Dec 01, 2022 243.63 243.99 240.91 242.74 866,585 -0.12(-0.05%)
Nov 30, 2022 240.74 243.02 238.09 242.86 1,982,081 +1.13(+0.47%)
Nov 29, 2022 241.25 242.24 240.48 241.73 621,804 +0.70(+0.29%)
Nov 28, 2022 242.76 242.76 240.41 241.03 682,109 -3.16(-1.29%)
Nov 25, 2022 243.91 244.39 242.92 244.19 382,842 +1.42(+0.59%)
Nov 23, 2022 241.70 243.66 241.61 242.76 978,186 +0.74(+0.31%)
Nov 22, 2022 243.03 243.64 241.53 242.02 758,687 +0.91(+0.38%)
Nov 21, 2022 238.10 242.57 238.10 241.12 845,392 +2.27(+0.95%)
Nov 18, 2022 238.52 240.90 238.03 238.85 1,060,239 +1.63(+0.69%)
Nov 17, 2022 233.82 237.47 233.36 237.21 695,640 +1.59(+0.67%)
Nov 16, 2022 236.84 237.90 234.99 235.62 736,861 -1.22(-0.52%)
Nov 15, 2022 235.13 237.96 233.16 236.84 1,271,183 +3.19(+1.37%)
Nov 14, 2022 234.64 237.64 233.62 233.65 1,518,513 -0.30(-0.13%)
Nov 11, 2022 242.18 242.25 233.58 233.95 1,450,140 -9.96(-4.08%)
Nov 10, 2022 244.39 244.79 240.19 243.91 1,195,710 +3.81(+1.59%)
Nov 09, 2022 242.81 243.38 240.03 240.10 622,522 -2.91(-1.20%)
Nov 08, 2022 242.33 244.03 240.95 243.00 917,643 +0.92(+0.38%)
Nov 07, 2022 240.43 242.32 238.81 242.08 879,790 +2.14(+0.89%)
Nov 04, 2022 240.74 243.14 235.75 239.94 1,439,345 +0.40(+0.17%)
Nov 03, 2022 234.16 242.34 233.83 239.54 1,359,204 +2.47(+1.04%)
Nov 02, 2022 239.60 241.67 236.67 237.07 1,475,524 -3.41(-1.42%)
Nov 01, 2022 241.09 241.97 239.79 240.47 1,044,840 +0.11(+0.04%)
Oct 31, 2022 239.43 241.39 238.06 240.37 1,539,066 -0.89(-0.37%)
Oct 28, 2022 237.96 242.69 236.13 241.25 1,586,830 +2.62(+1.10%)
Oct 27, 2022 237.99 239.85 236.77 238.63 1,185,076 +2.21(+0.94%)
Oct 26, 2022 238.15 239.41 233.64 236.42 1,443,701 -0.05(-0.02%)
Oct 25, 2022 233.94 237.18 232.91 236.47 1,333,419 +1.87(+0.80%)
Oct 24, 2022 235.44 237.10 234.07 234.60 992,738 +1.16(+0.50%)
Oct 21, 2022 227.91 234.43 227.41 233.44 1,419,546 +4.97(+2.17%)
Oct 20, 2022 230.94 231.92 226.96 228.47 1,230,593 -1.86(-0.81%)
Oct 19, 2022 228.84 232.39 227.34 230.33 1,204,360 +1.82(+0.80%)
Oct 18, 2022 223.72 229.52 223.07 228.51 1,251,867 +8.31(+3.78%)
Oct 17, 2022 215.87 221.16 215.87 220.20 1,125,378 +7.38(+3.47%)
Oct 14, 2022 221.31 221.31 212.60 212.82 1,082,573 -7.66(-3.47%)
Oct 13, 2022 212.12 221.27 211.45 220.48 823,463 +5.59(+2.60%)
Oct 12, 2022 217.69 218.43 214.87 214.89 865,990 -4.25(-1.94%)
Oct 11, 2022 218.02 221.83 217.50 219.14 1,182,941 +2.24(+1.03%)
Oct 10, 2022 217.66 220.08 214.60 216.90 789,628 +1.66(+0.77%)
Oct 07, 2022 214.23 215.65 212.50 215.23 1,275,070 +0.26(+0.12%)
Oct 06, 2022 216.48 217.56 214.76 214.97 966,328 -1.93(-0.89%)
Oct 05, 2022 215.77 218.99 214.75 216.91 1,029,306 +0.04(+0.02%)
Oct 04, 2022 212.48 217.15 212.48 216.87 837,580 +5.85(+2.77%)
Oct 03, 2022 205.63 211.79 205.06 211.02 1,191,300 +8.00(+3.94%)
Sep 30, 2022 204.04 206.22 202.89 203.02 1,263,219 -2.16(-1.05%)
Sep 29, 2022 210.42 210.70 203.44 205.19 1,031,741 -5.76(-2.73%)
Sep 28, 2022 208.85 212.34 206.52 210.95 996,235 +1.70(+0.81%)
Sep 27, 2022 212.84 213.37 208.18 209.24 775,117 -1.68(-0.80%)
Sep 26, 2022 211.78 214.39 209.78 210.93 833,321 -1.41(-0.66%)
Sep 23, 2022 216.09 216.29 209.58 212.33 961,772 -5.92(-2.71%)
Sep 22, 2022 218.93 220.59 216.63 218.26 882,812 -0.10(-0.05%)
Sep 21, 2022 222.88 225.88 218.36 218.36 1,027,534 -0.87(-0.40%)
Sep 20, 2022 218.31 220.02 215.51 219.23 976,154 +0.08(+0.04%)
Sep 19, 2022 216.06 219.37 216.06 219.16 868,223 +1.51(+0.69%)
Sep 16, 2022 216.75 219.41 215.61 217.64 3,467,377 -0.97(-0.44%)
Sep 15, 2022 220.44 220.69 217.57 218.61 1,028,211 -2.17(-0.98%)
Sep 14, 2022 218.74 222.39 217.72 220.78 1,105,120 +2.63(+1.21%)
Sep 13, 2022 222.07 223.57 217.27 218.15 1,429,348 -7.14(-3.17%)
Sep 12, 2022 222.15 227.18 220.97 225.29 1,629,967 +3.66(+1.65%)
Sep 09, 2022 218.80 222.34 217.85 221.62 1,039,434 +3.75(+1.72%)
Sep 08, 2022 216.90 218.27 215.83 217.87 753,280 -0.05(-0.02%)
Sep 07, 2022 213.90 218.05 212.90 217.92 690,546 +3.05(+1.42%)
Sep 06, 2022 215.43 217.69 214.02 214.87 968,124 -0.32(-0.15%)
Sep 02, 2022 217.50 219.72 214.64 215.19 972,856 -0.47(-0.22%)
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.