Home

Genl Dynamics (GD)

272.12
+0.00 (0.00%)
NYSE · Last Trade: May 1st, 4:25 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Genl Dynamics (GD)

DateOpenHighLowCloseVolumeAdjusted Close
4/30/2025272.85273.03268.29272.121,388,925272.12
4/29/2025272.00273.39270.92272.081,002,058272.08
4/28/2025272.93275.10269.63271.941,031,061271.94
4/25/2025273.33273.52268.18271.97947,682271.97
4/24/2025264.93272.27262.84271.711,835,055271.71
4/23/2025271.63272.88263.60265.732,245,843265.73
4/22/2025271.68275.67266.89274.803,048,685274.80
4/21/2025275.01276.25270.60273.181,423,107273.18
4/17/2025275.54278.41273.35276.081,722,010276.08
4/16/2025277.56280.79275.21276.631,964,481276.63
4/15/2025277.91280.93276.32277.141,544,895277.14
4/14/2025276.83280.39273.89278.781,244,650278.78
4/11/2025270.32277.76267.23276.651,568,532276.65
4/10/2025269.00274.61263.03271.822,094,355270.32
4/09/2025249.92272.75249.92271.522,676,558270.02
4/08/2025257.02260.99251.66254.402,277,305253.00
4/07/2025244.66251.50239.20247.682,328,432246.31
4/04/2025264.96265.73252.54250.013,234,339248.63
4/03/2025273.93279.09268.99269.621,416,752268.13
4/02/2025271.73278.27271.25276.041,360,847274.52
4/01/2025272.58274.79271.37274.141,470,315272.63
3/31/2025269.02273.95268.79272.581,853,744271.08
3/28/2025269.02270.21267.57269.081,240,811267.60
3/27/2025270.00271.30268.69269.49802,226268.00
3/26/2025269.15270.57268.57269.581,139,917268.09
3/25/2025265.91268.00264.51267.54911,966266.06
3/24/2025265.00266.21263.60265.881,023,224264.41
3/21/2025264.53265.29260.19263.413,313,736261.96
3/20/2025266.15267.45264.55265.701,251,481264.23
3/19/2025267.54270.30266.54267.971,495,959266.49
3/18/2025264.68268.66263.68267.521,569,557266.04
3/17/2025262.03267.00262.01265.18974,426263.72
3/14/2025261.50262.75259.44262.03956,624260.58
3/13/2025259.32263.18258.65261.161,044,597259.72
3/12/2025263.06263.71258.08260.011,123,233258.57
3/11/2025270.77272.22262.26264.121,827,895262.66
3/10/2025270.00279.25268.17271.942,274,511270.44
3/07/2025262.46272.51262.46271.561,979,012270.06
3/06/2025261.49266.15259.24264.552,075,865263.09
3/05/2025255.50264.04251.05262.964,141,343261.51
3/04/2025252.98257.49250.41250.802,013,288249.42
3/03/2025255.17255.93252.30254.041,333,149252.64
2/28/2025252.34254.66249.94252.601,755,512251.21
2/27/2025250.14252.49249.56251.621,410,341250.23
2/26/2025250.49250.60247.88249.241,372,113247.87
2/25/2025247.17250.82246.71249.911,711,592248.53
2/24/2025244.60248.32243.42246.272,204,423244.91
2/21/2025245.20245.33241.65243.061,947,508241.72
2/20/2025242.34247.28242.34246.201,566,936244.84
2/19/2025242.58246.28242.04244.181,900,124242.83
2/18/2025244.33244.47241.11242.602,113,512241.26
2/14/2025245.75247.05239.87241.942,765,007240.60
2/13/2025251.60251.95242.86246.162,823,960244.80
2/12/2025254.48255.63250.97251.331,560,953249.94
2/11/2025255.87257.69254.35256.991,095,591255.57
2/10/2025255.49257.37255.11256.341,409,625254.93
2/07/2025256.02257.21253.92254.831,290,621253.42
2/06/2025257.71257.71253.13255.531,153,898254.12
2/05/2025258.71259.23256.83258.581,098,134257.15
2/04/2025255.96258.93255.85257.431,355,954256.01
2/03/2025256.00258.07253.83256.591,413,100255.17