Genl Dynamics (GD)

383.42
+1.22 (0.32%)
NYSE· Last Trade: Aug 1st, 11:10 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Genl Dynamics (GD)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/2026382.38384.67376.82383.421,524,374383.42
7/30/2026376.85383.48374.04382.201,199,981382.20
7/29/2026398.80400.00380.96380.961,936,258380.96
7/28/2026393.00395.43389.25393.191,703,774393.19
7/27/2026389.10392.57386.47389.141,194,882389.14
7/24/2026383.97388.12382.14386.751,499,018386.75
7/23/2026378.37387.69376.47381.791,685,529381.79
7/22/2026371.10375.23370.00373.16956,001373.16
7/21/2026368.94373.69361.24367.731,036,921367.73
7/20/2026369.99373.92369.48370.60703,319370.60
7/17/2026370.58376.59366.52368.581,279,208368.58
7/16/2026366.75370.00364.00368.82709,921368.82
7/15/2026370.58372.50364.49365.631,199,134365.63
7/14/2026371.76376.81369.14369.501,387,525369.50
7/13/2026375.84377.53369.68372.78978,581372.78
7/10/2026374.14375.98370.86375.061,008,569375.06
7/09/2026371.35374.65369.30374.60758,575374.60
7/08/2026372.92374.98371.30374.311,097,593374.31
7/07/2026380.00380.71373.56374.64736,961374.64
7/06/2026372.91377.27369.33376.881,273,795376.88
7/02/2026365.31373.60364.96373.541,293,333373.54
7/01/2026356.15365.06355.00362.861,285,304361.27
6/30/2026349.10354.57346.56354.241,049,933352.69
6/29/2026347.12351.21346.68348.071,289,174346.55
6/26/2026346.49350.58344.35346.711,783,449345.19
6/25/2026342.87352.15341.94344.701,219,287343.19
6/24/2026350.68351.96343.92344.321,696,271342.81
6/23/2026346.00350.78344.44350.341,354,240348.81
6/22/2026347.08348.18340.81343.361,674,137341.86
6/18/2026365.26367.00348.83350.014,242,264348.48
6/17/2026361.34366.80361.20362.831,340,945361.24
6/16/2026361.15365.42359.25364.111,128,063362.51
6/15/2026360.60362.50357.21359.531,585,867357.95
6/12/2026360.85363.39356.15360.22988,096358.64
6/11/2026348.81363.83346.19358.861,709,090357.29
6/10/2026349.00349.00341.00341.07761,305339.58
6/09/2026340.87346.75340.87345.681,423,381344.17
6/08/2026345.34347.19339.27340.86876,190339.37
6/05/2026343.14347.32342.75346.441,192,316344.92
6/04/2026340.38343.90340.12341.501,394,830340.00
6/03/2026335.71341.97335.02337.04878,907335.56
6/02/2026336.38340.29335.77337.61961,773336.13
6/01/2026343.35344.32338.17339.20854,589337.71
5/29/2026348.56349.52345.45346.821,245,737345.30
5/28/2026345.89351.36342.50348.961,098,986347.43
5/27/2026344.36344.90341.71342.69752,650341.19
5/26/2026345.04345.27341.32344.641,270,046343.13
5/22/2026341.14344.47338.51342.89689,532341.39
5/21/2026338.00339.97334.66338.71612,059337.23
5/20/2026341.20342.88337.46339.75780,279338.26
5/19/2026343.09343.22339.12340.14748,098338.65
5/18/2026335.06343.46334.01343.11984,056341.61
5/15/2026339.88341.91333.29334.501,236,468333.03
5/14/2026340.87343.99339.17340.62960,382339.13
5/13/2026343.94343.94339.98341.36898,283339.86
5/12/2026343.55348.01342.75346.461,089,752344.94
5/11/2026345.24348.61341.81344.031,895,503342.52
5/08/2026347.65348.85344.01346.531,558,411345.01
5/07/2026347.25349.00344.28347.761,361,345346.24
5/06/2026349.71350.05344.06347.271,566,593345.75
5/05/2026351.09351.41344.38349.161,163,061347.63
5/04/2026344.14353.57343.04349.081,640,483347.55
5/01/2026345.48347.04341.52345.841,480,905344.32