Home

Genl Dynamics (GD)

276.04
+1.90 (0.69%)
NYSE · Last Trade: Apr 3rd, 1:43 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Genl Dynamics (GD)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/2025271.73278.27271.25276.041,360,847276.04
4/01/2025272.58274.79271.37274.141,470,315274.14
3/31/2025269.02273.95268.79272.581,853,744272.58
3/28/2025269.02270.21267.57269.081,240,811269.08
3/27/2025270.00271.30268.69269.49802,226269.49
3/26/2025269.15270.57268.57269.581,139,917269.58
3/25/2025265.91268.00264.51267.54911,966267.54
3/24/2025265.00266.21263.60265.881,023,224265.88
3/21/2025264.53265.29260.19263.413,313,736263.41
3/20/2025266.15267.45264.55265.701,251,481265.70
3/19/2025267.54270.30266.54267.971,495,959267.97
3/18/2025264.68268.66263.68267.521,569,557267.52
3/17/2025262.03267.00262.01265.18974,426265.18
3/14/2025261.50262.75259.44262.03956,624262.03
3/13/2025259.32263.18258.65261.161,044,597261.16
3/12/2025263.06263.71258.08260.011,123,233260.01
3/11/2025270.77272.22262.26264.121,827,895264.12
3/10/2025270.00279.25268.17271.942,274,511271.94
3/07/2025262.46272.51262.46271.561,979,012271.56
3/06/2025261.49266.15259.24264.552,075,865264.55
3/05/2025255.50264.04251.05262.964,141,343262.96
3/04/2025252.98257.49250.41250.802,013,288250.80
3/03/2025255.17255.93252.30254.041,333,149254.04
2/28/2025252.34254.66249.94252.601,755,512252.60
2/27/2025250.14252.49249.56251.621,410,341251.62
2/26/2025250.49250.60247.88249.241,372,113249.24
2/25/2025247.17250.82246.71249.911,711,592249.91
2/24/2025244.60248.32243.42246.272,204,423246.27
2/21/2025245.20245.33241.65243.061,947,508243.06
2/20/2025242.34247.28242.34246.201,566,936246.20
2/19/2025242.58246.28242.04244.181,900,124244.18
2/18/2025244.33244.47241.11242.602,113,512242.60
2/14/2025245.75247.05239.87241.942,765,007241.94
2/13/2025251.60251.95242.86246.162,823,960246.16
2/12/2025254.48255.63250.97251.331,560,953251.33
2/11/2025255.87257.69254.35256.991,095,591256.99
2/10/2025255.49257.37255.11256.341,409,625256.34
2/07/2025256.02257.21253.92254.831,290,621254.83
2/06/2025257.71257.71253.13255.531,153,898255.53
2/05/2025258.71259.23256.83258.581,098,134258.58
2/04/2025255.96258.93255.85257.431,355,954257.43
2/03/2025256.00258.07253.83256.591,413,100256.59
1/31/2025256.99258.75254.79256.981,902,770256.98
1/30/2025253.85257.09252.50256.932,299,355256.93
1/29/2025253.82261.31247.01251.453,497,650251.45
1/28/2025269.99270.02261.27262.572,041,283262.57
1/27/2025267.76270.19266.47269.841,694,232269.84
1/24/2025268.56269.03265.74266.431,546,532266.43
1/23/2025270.13271.00264.69268.562,210,896268.56
1/22/2025271.63271.68266.71268.842,028,922268.84
1/21/2025269.29274.15268.86271.632,444,573271.63
1/17/2025268.42268.81266.13266.671,544,178266.67
1/16/2025266.00269.40265.70268.831,752,997267.41
1/15/2025267.53267.85264.02266.091,013,527264.68
1/14/2025263.52265.29262.23265.121,095,826263.72
1/13/2025259.38264.88259.00263.671,359,983262.28
1/10/2025260.52261.95258.65259.381,722,929258.01
1/08/2025258.76262.50258.76261.471,120,621260.09
1/07/2025258.76262.93258.06259.651,303,691258.28
1/06/2025262.32264.29257.56257.991,898,060256.63
1/03/2025261.18264.16260.26263.371,287,648261.98