Breaking News Bar

Business News and Information

Genl Dynamics (NY: GD )

154.10 USD +4.75 (+3.18%)
Streaming Delayed Price Updated: 10:22 AM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 151.01 152.17 148.65 149.35 1,571,287 -2.71(-1.78%)
Nov 27, 2020 151.62 153.03 151.27 152.06 628,900 +0.02(+0.01%)
Nov 25, 2020 153.85 153.85 151.54 152.04 845,000 -1.63(-1.06%)
Nov 24, 2020 152.64 153.74 151.22 153.67 1,784,556 +3.65(+2.43%)
Nov 23, 2020 148.99 150.76 148.86 150.02 1,420,022 +1.66(+1.12%)
Nov 20, 2020 150.00 150.33 147.50 148.36 1,358,800 -0.84(-0.56%)
Nov 19, 2020 152.50 153.20 149.29 149.20 1,413,220 -4.30(-2.80%)
Nov 18, 2020 152.43 155.22 151.84 153.50 1,536,315 +2.03(+1.34%)
Nov 17, 2020 151.68 153.29 150.92 151.47 1,241,745 -1.46(-0.95%)
Nov 16, 2020 153.83 154.09 151.76 152.93 1,605,394 +1.78(+1.18%)
Nov 13, 2020 148.75 151.38 148.01 151.15 1,217,400 +3.65(+2.47%)
Nov 12, 2020 148.56 149.52 146.70 147.50 1,298,442 -2.79(-1.86%)
Nov 11, 2020 151.09 151.09 148.17 150.29 1,794,594 -1.02(-0.67%)
Nov 10, 2020 148.80 152.03 148.15 151.31 1,994,125 +4.18(+2.84%)
Nov 09, 2020 147.64 150.39 144.77 147.13 2,276,233 +7.81(+5.61%)
Nov 06, 2020 139.55 140.14 138.14 139.32 999,100 +0.17(+0.12%)
Nov 05, 2020 139.53 141.13 138.00 139.15 1,158,214 +0.06(+0.04%)
Nov 04, 2020 138.98 143.33 137.24 139.09 1,855,842 +0.89(+0.64%)
Nov 03, 2020 137.75 139.59 136.97 138.20 1,927,790 +2.11(+1.55%)
Nov 02, 2020 133.37 136.53 132.57 136.09 1,417,122 +4.76(+3.62%)
Oct 30, 2020 130.56 132.72 129.17 131.33 2,349,900 +0.01(+0.01%)
Oct 29, 2020 131.82 133.48 130.12 131.32 1,454,903 -1.11(-0.84%)
Oct 28, 2020 134.84 137.66 132.17 132.43 1,866,907 -2.44(-1.81%)
Oct 27, 2020 137.95 138.11 134.87 134.87 1,997,988 -3.64(-2.63%)
Oct 26, 2020 139.26 139.61 136.43 138.51 1,646,181 -2.19(-1.56%)
Oct 23, 2020 140.40 141.19 139.41 140.70 993,100 +1.28(+0.92%)
Oct 22, 2020 136.58 139.67 136.36 139.42 1,282,498 +2.81(+2.06%)
Oct 21, 2020 137.84 138.71 136.50 136.61 1,007,185 -1.85(-1.34%)
Oct 20, 2020 140.25 140.57 137.77 138.46 889,627 -0.22(-0.16%)
Oct 19, 2020 142.25 142.77 138.20 138.68 1,500,418 -3.56(-2.50%)
Oct 16, 2020 141.62 142.50 140.25 142.24 2,653,200 +1.43(+1.02%)
Oct 15, 2020 141.70 142.00 140.18 140.81 1,336,221 -2.08(-1.46%)
Oct 14, 2020 142.80 145.40 142.70 142.89 1,350,798 -0.35(-0.24%)
Oct 13, 2020 144.60 144.98 141.66 143.24 1,235,786 -1.49(-1.03%)
Oct 12, 2020 144.80 146.76 143.84 144.73 1,611,701 +1.07(+0.74%)
Oct 09, 2020 146.11 146.11 143.53 143.66 1,974,200 -1.38(-0.95%)
Oct 08, 2020 145.00 145.66 143.60 145.04 854,632 +0.17(+0.12%)
Oct 07, 2020 143.67 145.65 143.53 144.87 1,204,457 +2.56(+1.80%)
Oct 06, 2020 144.08 146.97 142.03 142.31 1,347,453 -0.42(-0.29%)
Oct 05, 2020 141.98 143.35 141.11 142.73 936,257 +2.24(+1.59%)
Oct 02, 2020 133.72 140.94 133.60 140.49 1,325,200 +2.27(+1.64%)
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.
 
bottom clear