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

Genl Dynamics (NY:GD)

313.69 -2.15 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, Aug 15, 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 (%)
Aug 15, 2025 315.96 315.96 313.31 313.69 900,723 -2.15(-0.68%)
Aug 14, 2025 319.63 321.00 315.84 315.84 843,146 -1.65(-0.52%)
Aug 13, 2025 314.75 317.73 313.92 317.49 813,493 +3.48(+1.11%)
Aug 12, 2025 314.48 315.36 312.21 314.01 1,034,386 -0.92(-0.29%)
Aug 11, 2025 313.99 315.10 313.20 314.93 1,004,672 +0.80(+0.25%)
Aug 08, 2025 312.98 315.81 312.82 314.13 1,157,318 +1.40(+0.45%)
Aug 07, 2025 314.00 314.69 309.73 312.73 954,375 -2.26(-0.72%)
Aug 06, 2025 314.98 317.00 313.00 314.99 893,409 +1.23(+0.39%)
Aug 05, 2025 312.20 314.67 311.98 313.76 1,017,684 +0.98(+0.31%)
Aug 04, 2025 311.03 313.20 310.32 312.78 852,599 +2.04(+0.66%)
Aug 01, 2025 309.65 311.35 306.03 310.74 891,171 -0.87(-0.28%)
Jul 31, 2025 311.35 313.31 310.30 311.61 1,647,959 -0.57(-0.18%)
Jul 30, 2025 315.10 315.37 310.47 312.18 1,518,167 -2.52(-0.80%)
Jul 29, 2025 316.00 316.96 313.43 314.70 1,140,809 +1.60(+0.51%)
Jul 28, 2025 313.67 313.67 311.08 313.10 1,153,629 -0.92(-0.29%)
Jul 25, 2025 314.04 314.98 311.00 314.02 1,218,179 -0.22(-0.07%)
Jul 24, 2025 319.00 322.50 314.00 314.24 1,641,507 -2.70(-0.85%)
Jul 23, 2025 310.00 318.77 308.63 316.94 2,415,485 +19.34(+6.50%)
Jul 22, 2025 295.18 298.91 293.95 297.60 1,597,158 +0.55(+0.19%)
Jul 21, 2025 298.97 300.00 296.96 297.05 1,065,759 -1.93(-0.65%)
Jul 18, 2025 300.60 301.51 297.77 298.98 1,636,214 -1.11(-0.37%)
Jul 17, 2025 300.00 301.54 298.50 300.09 1,227,385 +0.09(+0.03%)
Jul 16, 2025 301.14 302.00 297.89 300.00 1,142,946 -0.85(-0.28%)
Jul 15, 2025 304.40 305.33 300.72 300.85 1,147,141 -4.00(-1.31%)
Jul 14, 2025 302.10 305.73 301.44 304.85 1,147,138 +2.65(+0.88%)
Jul 11, 2025 302.90 303.37 301.21 302.20 952,713 -1.18(-0.39%)
Jul 10, 2025 299.93 304.22 298.92 303.38 1,362,885 +3.42(+1.14%)
Jul 09, 2025 297.93 300.00 296.84 299.96 1,134,609 +3.31(+1.12%)
Jul 08, 2025 296.87 301.55 295.50 296.65 1,427,217 +2.00(+0.68%)
Jul 07, 2025 295.01 297.72 293.72 294.65 978,937 -0.11(-0.04%)
Jul 03, 2025 293.07 295.43 292.34 294.76 646,638 +2.34(+0.80%)
Jul 02, 2025 292.61 292.83 288.82 292.42 1,092,201 -0.46(-0.16%)
Jul 01, 2025 290.14 292.90 287.92 292.88 1,476,297 +2.71(+0.93%)
Jun 30, 2025 290.08 291.64 289.16 290.17 1,190,254 +0.92(+0.32%)
Jun 27, 2025 288.35 290.11 287.15 289.26 2,279,978 -0.65(-0.22%)
Jun 26, 2025 286.02 291.42 284.89 289.90 1,867,316 +5.45(+1.92%)
Jun 25, 2025 282.10 285.78 279.69 284.45 2,217,395 +4.84(+1.73%)
Jun 24, 2025 279.10 280.53 276.81 279.62 1,133,129 -1.26(-0.45%)
Jun 23, 2025 278.65 281.93 278.21 280.88 1,211,647 +3.52(+1.27%)
Jun 20, 2025 278.02 278.65 274.08 277.36 1,526,561 +0.25(+0.09%)
Jun 18, 2025 279.86 282.42 276.84 277.11 735,686 -2.75(-0.98%)
Jun 17, 2025 278.65 280.39 275.94 279.86 989,429 +2.00(+0.72%)
Jun 16, 2025 281.79 282.54 276.81 277.87 931,910 -3.69(-1.31%)
Jun 13, 2025 283.05 285.34 280.42 281.56 1,657,804 +3.06(+1.10%)
Jun 12, 2025 273.81 278.53 273.48 278.50 757,127 +4.08(+1.49%)
Jun 11, 2025 275.05 275.60 266.73 274.42 974,810 -1.53(-0.56%)
Jun 10, 2025 276.31 277.43 274.76 275.95 1,013,495 +0.06(+0.02%)
Jun 09, 2025 274.82 276.65 272.41 275.89 793,607 +0.83(+0.30%)
Jun 06, 2025 274.07 276.65 273.79 275.07 650,401 +2.05(+0.75%)
Jun 05, 2025 274.56 274.56 271.25 273.02 875,499 -0.61(-0.22%)
Jun 04, 2025 275.14 275.90 273.41 273.63 776,482 -1.00(-0.37%)
Jun 03, 2025 274.35 275.45 272.18 274.63 1,056,419 +0.33(+0.12%)
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 Of Service.