Genl Dynamics (GD)

346.69
+2.39 (0.69%)
NYSE · Last Trade: May 1st, 1:49 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Genl Dynamics (GD)

DateOpenHighLowCloseVolumeAdjusted Close
4/30/2026340.15345.25338.56344.302,029,882344.30
4/29/2026338.08349.61333.91338.733,587,437338.73
4/28/2026313.94314.75306.77313.682,168,963313.68
4/27/2026313.43318.83312.03312.531,412,157312.53
4/24/2026316.64317.09310.61313.211,301,156313.21
4/23/2026321.35322.94315.54318.711,632,835318.71
4/22/2026327.45328.78317.65320.741,577,849320.74
4/21/2026330.47331.05323.97325.521,636,247325.52
4/20/2026335.45337.08331.31332.141,026,483332.14
4/17/2026334.81338.59334.02336.291,309,786336.29
4/16/2026340.00341.30331.92334.921,540,175334.92
4/15/2026340.54341.89337.09338.881,305,186338.88
4/14/2026340.65340.65337.65339.881,154,132339.88
4/13/2026336.59341.38336.25340.761,622,883340.76
4/10/2026342.31342.98332.76335.151,695,482335.15
4/09/2026348.17350.43343.52343.901,400,266342.31
4/08/2026346.86350.34343.00350.021,462,242348.40
4/07/2026349.47350.97345.93348.43674,339346.82
4/06/2026348.41351.84346.19351.39768,906349.76
4/02/2026347.50352.90347.05349.091,103,161347.48
4/01/2026346.81353.03345.10350.531,118,080348.91
3/31/2026344.63348.71340.19343.221,806,737341.63
3/30/2026350.70352.25337.81340.791,561,630339.21
3/27/2026353.72355.67345.68346.761,505,707345.16
3/26/2026351.95356.42351.73355.281,446,679353.64
3/25/2026349.56354.10347.75352.501,702,632350.87
3/24/2026344.24348.42343.79346.231,145,130344.63
3/23/2026350.55351.49342.82347.371,109,110345.76
3/20/2026349.01352.05343.08345.782,894,140344.18
3/19/2026350.00352.01343.58349.631,029,850348.01
3/18/2026357.18358.60353.36353.361,382,102351.73
3/17/2026354.76356.79352.28356.291,017,558354.64
3/16/2026353.05357.23351.40354.361,185,643352.72
3/13/2026357.46359.82350.40351.52985,606349.89
3/12/2026349.57357.55349.00355.231,227,646353.59
3/11/2026352.91356.00351.18353.85992,023352.21
3/10/2026359.84361.36354.69355.59973,136353.95
3/09/2026362.53364.00355.58361.981,444,798360.31
3/06/2026360.22364.40354.52363.491,161,766361.81
3/05/2026364.51366.11354.54360.701,438,796359.03
3/04/2026366.00366.75359.28366.121,263,148364.43
3/03/2026363.09366.50358.21364.701,849,832363.01
3/02/2026362.43366.06359.15364.781,507,491363.09
2/27/2026351.12357.79348.88357.051,201,746355.40
2/26/2026344.48350.75341.76350.721,005,529349.10
2/25/2026352.04352.90337.32343.141,281,750341.55
2/24/2026347.98353.04346.00351.18682,136349.56
2/23/2026352.35354.00348.29348.98858,957347.37
2/20/2026354.21354.65348.69351.42894,552349.80
2/19/2026348.12356.39348.12354.34918,366352.70
2/18/2026344.86349.55343.68349.491,232,195347.87
2/17/2026346.97349.78340.09342.521,699,776340.94
2/13/2026341.97349.44341.66347.641,533,716346.03
2/12/2026348.72352.54340.36340.752,063,498339.18
2/11/2026361.09361.42345.12346.341,951,926344.74
2/10/2026361.49361.50356.28358.83694,173357.17
2/09/2026360.40363.37359.60360.10807,359358.44
2/06/2026354.55361.65354.01360.071,095,981358.40
2/05/2026350.60356.63347.81352.051,214,836350.42
2/04/2026355.56357.23346.81353.371,647,279351.74
2/03/2026349.08355.80346.98355.311,898,644353.67
2/02/2026349.29350.52344.02346.371,571,423344.77