Genl Dynamics (GD)

351.09
+1.14 (0.33%)
NYSE · Last Trade: Feb 1st, 4:44 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Genl Dynamics (GD)

DateOpenHighLowCloseVolumeAdjusted Close
1/30/2026347.25353.28347.16351.092,058,333351.09
1/29/2026353.96359.07346.56349.951,759,830349.95
1/28/2026351.79359.67343.80356.682,327,034356.68
1/27/2026364.50367.97362.10366.621,389,139366.62
1/26/2026363.31364.67360.00363.541,485,508363.54
1/23/2026366.59369.00361.76363.271,181,721363.27
1/22/2026364.81366.99362.63365.83869,590365.83
1/21/2026360.18367.01359.75364.781,076,012364.78
1/20/2026366.25369.00358.52359.171,704,059359.17
1/16/2026367.27369.70365.42367.381,904,173367.38
1/15/2026365.27368.78360.13368.691,505,222367.19
1/14/2026361.88366.00359.67366.001,166,788364.51
1/13/2026365.11366.13359.99363.301,247,431361.82
1/12/2026356.35361.10354.29360.941,546,758359.47
1/09/2026352.94356.75351.65353.892,020,919352.45
1/08/2026356.77367.65350.62351.442,629,847350.01
1/07/2026362.00363.00345.34345.642,047,968344.23
1/06/2026357.89361.94356.97360.711,387,422359.24
1/05/2026347.92356.32346.03355.562,203,662354.11
1/02/2026336.54343.47334.28343.40972,215342.00
12/31/2025340.07340.99336.48336.66522,860335.29
12/30/2025340.38341.00339.21339.47662,495338.09
12/29/2025341.94343.73340.35340.48783,189339.10
12/26/2025344.87346.07341.43342.20464,562340.81
12/24/2025343.53346.27343.51345.39314,049343.99
12/23/2025345.67346.01343.18343.841,246,785342.44
12/22/2025338.87345.67337.44345.191,197,214343.79
12/19/2025337.87341.42337.00339.362,663,529337.98
12/18/2025337.22340.43336.44337.34989,966335.97
12/17/2025336.40339.53333.05336.411,010,878335.04
12/16/2025342.40342.52334.72337.49964,971336.12
12/15/2025338.32341.21337.37340.691,382,473339.30
12/12/2025340.86341.95336.73337.491,226,935336.12
12/11/2025342.36344.53340.12341.481,328,802340.09
12/10/2025333.74344.94333.53342.231,653,901340.84
12/09/2025335.97339.15333.62334.271,033,752332.91
12/08/2025337.95339.05334.35336.011,433,447334.64
12/05/2025341.01341.50333.99337.311,317,906335.94
12/04/2025338.19342.83338.19341.701,463,173340.31
12/03/2025336.75338.48333.53338.08985,247336.70
12/02/2025334.34337.41332.90335.80980,157334.43
12/01/2025339.63340.31332.08332.381,193,619331.03
11/28/2025340.47342.09339.60341.63433,783340.24
11/26/2025341.14342.30338.79340.04693,450338.66
11/25/2025338.79343.06338.79341.071,498,654339.68
11/24/2025337.19339.93334.35338.131,472,178336.75
11/21/2025339.01342.21335.45340.341,358,423338.95
11/20/2025347.13349.47338.93339.44892,323338.06
11/19/2025339.27343.38336.29343.061,253,520341.66
11/18/2025343.57344.90340.54341.291,208,693339.90
11/17/2025345.67346.77341.24341.78909,055340.39
11/14/2025341.83345.59339.10344.251,081,540342.85
11/13/2025349.58350.00342.75344.06975,525342.66
11/12/2025351.90353.74349.38349.45941,391348.03
11/11/2025349.46353.49348.09352.42670,691350.99
11/10/2025345.91349.98344.34349.49923,884348.07
11/07/2025341.81347.15338.81346.341,209,007344.93
11/06/2025343.11344.29339.74340.30898,959338.92
11/05/2025342.38346.54341.05342.911,088,659341.51
11/04/2025340.79345.23339.00343.471,254,589342.07
11/03/2025344.00344.05339.44341.871,352,393340.48