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

Genl Dynamics (NY:GD)

274.14 +1.56 (+0.57%)
Official Closing Price Updated: 4:10 PM EDT, Apr 1, 2025 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 (%)
Mar 31, 2025 269.02 273.95 268.79 272.58 1,853,744 +3.50(+1.30%)
Mar 28, 2025 269.02 270.21 267.57 269.08 1,240,811 -0.41(-0.15%)
Mar 27, 2025 270.00 271.30 268.69 269.49 802,226 -0.09(-0.03%)
Mar 26, 2025 269.15 270.57 268.57 269.58 1,139,919 +2.04(+0.76%)
Mar 25, 2025 265.91 268.00 264.51 267.54 911,966 +1.66(+0.62%)
Mar 24, 2025 265.00 266.21 263.60 265.88 1,023,224 +2.47(+0.94%)
Mar 21, 2025 264.53 265.29 260.19 263.41 3,313,736 -2.29(-0.86%)
Mar 20, 2025 266.15 267.45 264.55 265.70 1,251,481 -2.27(-0.85%)
Mar 19, 2025 267.54 270.30 266.54 267.97 1,495,959 +0.45(+0.17%)
Mar 18, 2025 264.68 268.66 263.68 267.52 1,569,557 +2.34(+0.88%)
Mar 17, 2025 262.03 267.00 262.01 265.18 974,426 +3.15(+1.20%)
Mar 14, 2025 261.50 262.75 259.44 262.03 956,624 +0.87(+0.33%)
Mar 13, 2025 259.32 263.18 258.65 261.16 1,044,597 +1.15(+0.44%)
Mar 12, 2025 263.06 263.71 258.08 260.01 1,123,233 -4.11(-1.56%)
Mar 11, 2025 270.77 272.22 262.26 264.12 1,827,895 -7.82(-2.88%)
Mar 10, 2025 270.00 279.25 268.17 271.94 2,274,511 +0.38(+0.14%)
Mar 07, 2025 262.46 272.51 262.46 271.56 1,979,012 +7.01(+2.65%)
Mar 06, 2025 261.49 266.15 259.24 264.55 2,075,865 +1.59(+0.60%)
Mar 05, 2025 255.50 264.04 251.05 262.96 4,141,343 +12.16(+4.85%)
Mar 04, 2025 252.98 257.49 250.41 250.80 2,013,288 -3.24(-1.28%)
Mar 03, 2025 255.17 255.93 252.30 254.04 1,333,149 +1.44(+0.57%)
Feb 28, 2025 252.34 254.66 249.94 252.60 1,755,512 +0.98(+0.39%)
Feb 27, 2025 250.14 252.49 249.56 251.62 1,410,341 +2.38(+0.95%)
Feb 26, 2025 250.49 250.60 247.88 249.24 1,372,113 -0.67(-0.27%)
Feb 25, 2025 247.17 250.82 246.71 249.91 1,711,592 +3.64(+1.48%)
Feb 24, 2025 244.60 248.32 243.42 246.27 2,204,423 +3.21(+1.32%)
Feb 21, 2025 245.20 245.33 241.65 243.06 1,947,508 -3.14(-1.28%)
Feb 20, 2025 242.34 247.28 242.34 246.20 1,566,936 +2.02(+0.83%)
Feb 19, 2025 242.58 246.28 242.04 244.18 1,900,124 +1.58(+0.65%)
Feb 18, 2025 244.33 244.47 241.11 242.60 2,113,512 +0.66(+0.27%)
Feb 14, 2025 245.75 247.05 239.87 241.94 2,765,007 -4.22(-1.71%)
Feb 13, 2025 251.60 251.95 242.86 246.16 2,823,960 -5.17(-2.06%)
Feb 12, 2025 254.48 255.63 250.97 251.33 1,560,953 -5.66(-2.20%)
Feb 11, 2025 255.87 257.69 254.35 256.99 1,095,591 +0.65(+0.25%)
Feb 10, 2025 255.49 257.37 255.11 256.34 1,409,625 +1.51(+0.59%)
Feb 07, 2025 256.02 257.21 253.92 254.83 1,290,621 -0.70(-0.27%)
Feb 06, 2025 257.71 257.71 253.13 255.53 1,153,898 -3.05(-1.18%)
Feb 05, 2025 258.71 259.23 256.83 258.58 1,098,134 +1.15(+0.45%)
Feb 04, 2025 255.96 258.93 255.85 257.43 1,355,954 +0.84(+0.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.