Genl Dynamics (GD)

331.27
+2.96 (0.90%)
NYSE · Last Trade: Oct 9th, 6:42 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Genl Dynamics (GD)

DateOpenHighLowCloseVolumeAdjusted Close
10/08/2026326.00331.30322.00329.901,508,002328.31
10/07/2026330.24331.68325.00326.631,285,972325.06
10/06/2026329.89332.78327.64331.331,353,002329.73
10/05/2026330.00333.00327.42331.721,378,991330.12
10/02/2026333.02333.21328.00330.091,416,093328.50
10/01/2026331.30334.38331.04332.721,264,383331.12
9/30/2026332.06334.72329.41331.831,053,665330.23
9/29/2026331.46335.47330.36332.341,704,334330.74
9/28/2026334.86337.30332.59334.161,889,008332.55
9/25/2026336.21339.99335.00336.721,463,100335.10
9/24/2026343.00344.74336.19336.291,570,510334.67
9/23/2026344.19348.76343.05343.331,085,313341.68
9/22/2026353.95354.67342.16343.391,279,576341.74
9/21/2026352.74355.05351.41353.90926,698352.19
9/18/2026355.48355.72349.83353.052,695,490351.35
9/17/2026361.23362.39353.39355.951,152,054354.23
9/16/2026357.59362.07356.05360.001,003,403358.26
9/15/2026357.07360.26353.12358.601,259,069356.87
9/14/2026357.88359.15355.64356.81910,249355.09
9/11/2026357.00357.94352.51355.901,343,549354.19
9/10/2026353.55355.74352.29354.25851,038352.54
9/09/2026356.41360.50352.19352.67907,530350.97
9/08/2026358.70361.00355.14356.581,089,996354.86
9/04/2026361.58366.47358.04359.391,080,769357.66
9/03/2026366.75367.25359.50365.871,485,519364.11
9/02/2026369.85370.37362.20364.071,575,508362.31
9/01/2026371.50375.31367.41369.411,269,547367.63
8/31/2026377.24378.99367.46371.351,256,054369.56
8/28/2026381.07381.08377.66379.32624,561377.49
8/27/2026381.07382.18378.33380.06592,807378.23
8/26/2026378.05382.99378.02382.02819,985380.18
8/25/2026384.00384.12375.18376.58978,646374.76
8/24/2026384.48386.41381.53383.77824,718381.92
8/21/2026387.00388.38382.19384.29759,779382.44
8/20/2026391.18394.68385.18386.07933,013384.21
8/19/2026396.43396.92391.47392.34860,321390.45
8/18/2026393.93395.98392.66393.48619,630391.58
8/17/2026391.77394.52389.79391.14725,783389.25
8/14/2026394.28396.16392.60395.78472,386393.87
8/13/2026396.00396.71390.23392.96660,617391.07
8/12/2026390.42396.05389.01394.21716,013392.31
8/11/2026396.15396.95391.25391.89569,919390.00
8/10/2026393.00397.20392.05395.97779,769394.06
8/07/2026386.97392.14383.26392.051,053,072390.16
8/06/2026387.68388.90384.78386.92650,387385.06
8/05/2026388.55389.50381.35384.08834,629382.23
8/04/2026384.09388.36378.87385.761,502,548383.90
8/03/2026387.55387.69380.45382.43918,887380.59
7/31/2026382.38384.67376.82383.421,524,378381.57
7/30/2026376.85383.48374.04382.201,199,981380.36
7/29/2026398.80400.00380.96380.961,936,258379.12
7/28/2026393.00395.43389.25393.191,703,805391.30
7/27/2026389.10392.57386.47389.141,194,882387.26
7/24/2026383.97388.12382.14386.751,499,018384.89
7/23/2026378.37387.69376.47381.791,685,580379.95
7/22/2026371.10375.23370.00373.16956,001371.36
7/21/2026368.94373.69361.24367.731,036,922365.96
7/20/2026369.99373.92369.48370.60703,319368.81
7/17/2026370.58376.59366.52368.581,279,208366.80
7/16/2026366.75370.00364.00368.82709,921367.04
7/15/2026370.58372.50364.49365.631,199,134363.87
7/14/2026371.76376.81369.14369.501,387,526367.72
7/13/2026375.84377.53369.68372.78978,581370.98
7/10/2026374.14375.98370.86375.061,008,569373.25