December 15th, 2015

Genl Dynamics (NY: GD )

152.77 USD UNCHANGED
Streaming Delayed Price Updated: 4:43 AM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 150.41 153.15 149.81 152.77 1,171,400 +1.71(+1.13%)
Jan 21, 2021 153.84 154.74 150.50 151.06 1,395,295 -2.97(-1.93%)
Jan 20, 2021 153.24 154.40 152.41 154.03 1,068,712 +0.90(+0.59%)
Jan 19, 2021 154.38 155.36 153.06 153.13 1,433,314 -0.04(-0.03%)
Jan 15, 2021 153.57 154.21 151.88 153.17 1,822,100 -0.92(-0.60%)
Jan 14, 2021 152.50 155.38 151.91 154.09 1,556,926 +1.46(+0.96%)
Jan 13, 2021 152.89 153.44 151.33 152.63 1,186,746 -0.87(-0.57%)
Jan 12, 2021 151.78 154.94 151.75 153.50 1,531,595 +1.72(+1.13%)
Jan 11, 2021 150.25 152.24 149.41 151.78 1,431,219 +1.01(+0.67%)
Jan 08, 2021 150.42 152.62 148.60 150.77 2,245,900 -0.95(-0.63%)
Jan 07, 2021 150.02 152.24 148.76 151.72 1,340,438 +1.98(+1.32%)
Jan 06, 2021 145.25 150.64 145.25 149.74 1,845,262 +3.73(+2.55%)
Jan 05, 2021 146.20 146.71 144.50 146.01 1,184,420 +0.07(+0.05%)
Jan 04, 2021 149.26 149.26 144.81 145.94 1,426,585 -2.88(-1.94%)
Dec 31, 2020 148.82 148.82 148.82 995,812 +0.52(+0.35%)
Dec 30, 2020 147.49 149.41 147.48 148.30 995,812 +0.75(+0.51%)
Dec 29, 2020 149.78 149.78 146.39 147.55 1,105,309 -1.17(-0.79%)
Dec 28, 2020 149.20 150.49 148.36 148.72 777,864 -0.29(-0.19%)
Dec 24, 2020 148.34 149.15 147.60 149.01 447,400 +0.86(+0.58%)
Dec 23, 2020 147.36 149.40 147.00 148.15 1,113,916 +1.65(+1.13%)
Dec 22, 2020 149.62 149.67 146.29 146.50 1,605,052 -3.17(-2.12%)
Dec 21, 2020 150.01 150.91 147.32 149.67 1,980,269 -3.00(-1.97%)
Dec 18, 2020 151.28 153.77 151.02 152.67 2,447,500 +1.08(+0.71%)
Dec 17, 2020 153.85 154.12 151.53 151.59 950,261 -1.81(-1.18%)
Dec 16, 2020 154.90 155.30 152.63 153.40 1,373,382 -1.20(-0.78%)
Dec 15, 2020 153.64 155.39 152.06 154.60 1,258,264 +1.26(+0.82%)
Dec 14, 2020 152.86 155.09 152.73 153.34 1,757,715 +2.01(+1.33%)
Dec 11, 2020 149.80 151.92 148.78 151.33 2,444,600 +0.96(+0.64%)
Dec 10, 2020 152.57 153.59 150.08 150.37 2,040,424 -3.77(-2.45%)
Dec 09, 2020 153.70 154.79 152.92 154.14 1,203,968 +0.57(+0.37%)
Dec 08, 2020 152.30 154.30 152.12 153.57 958,666 +0.57(+0.37%)
Dec 07, 2020 154.95 155.63 152.50 153.00 1,032,654 -3.04(-1.95%)
Dec 04, 2020 153.92 156.14 153.92 156.04 1,065,000 +2.16(+1.40%)
Dec 03, 2020 153.35 155.22 152.94 153.88 1,081,802 +0.53(+0.35%)
Dec 02, 2020 150.87 153.62 150.12 153.35 1,123,049 +1.59(+1.05%)
Dec 01, 2020 151.04 154.29 150.70 151.76 1,302,685 +2.41(+1.61%)
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 -1.63(-1.09%)
Nov 19, 2020 152.50 153.20 149.29 149.99 1,413,153 -3.51(-2.29%)
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%)
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.