Home

Genl Dynamics (GD)

344.90
+0.24 (0.07%)
NYSE · Last Trade: Nov 1st, 4:39 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Genl Dynamics (GD)

DateOpenHighLowCloseVolumeAdjusted Close
10/31/2025344.56345.43341.35344.901,520,417344.90
10/30/2025344.10349.25343.86344.661,304,113344.66
10/29/2025345.26346.08339.78343.481,712,417343.48
10/28/2025352.03352.65346.60346.68926,684346.68
10/27/2025353.78355.84346.33353.771,675,113353.77
10/24/2025357.00360.50343.52350.772,098,200350.77
10/23/2025339.56342.70339.25341.501,196,853341.50
10/22/2025341.24342.28338.09338.241,171,163338.24
10/21/2025337.91341.77337.91340.69946,495340.69
10/20/2025333.00337.94331.75337.19823,599337.19
10/17/2025328.92332.16328.21331.15916,716331.15
10/16/2025332.44333.38329.51330.59787,852330.59
10/15/2025335.93339.99327.33332.041,018,355332.04
10/14/2025333.63338.78333.00335.50862,647335.50
10/13/2025333.10336.80332.24334.39839,317334.39
10/10/2025340.86342.00332.80332.94927,302332.94
10/09/2025346.28347.31342.23342.77798,347341.27
10/08/2025345.22347.24346.44346.44774,221344.92
10/07/2025344.56347.37342.85343.43740,610341.93
10/06/2025344.52347.37343.39346.50885,959344.98
10/03/2025341.97345.22341.25343.62710,636342.12
10/02/2025339.56341.68338.07341.05943,063339.56
10/01/2025337.90341.19336.31340.751,162,605339.26
9/30/2025332.13341.02332.13341.001,622,795339.51
9/29/2025335.00337.52331.33332.171,693,326330.72
9/26/2025326.43330.63326.21330.341,046,566328.89
9/25/2025325.32328.52322.50324.431,014,070323.01
9/24/2025321.87325.45321.26323.621,452,702322.20
9/23/2025322.61325.74321.12323.201,250,760321.79
9/22/2025323.00324.28320.91322.661,354,960321.25
9/19/2025325.36325.71321.92324.082,654,676322.66
9/18/2025323.97325.42322.48324.571,096,260323.15
9/17/2025326.78328.47324.54325.281,343,896323.86
9/16/2025327.85329.46325.96326.401,350,682324.97
9/15/2025326.50328.27325.68326.98694,841325.55
9/12/2025330.00330.18325.77326.15578,819324.72
9/11/2025322.93330.00322.11329.62834,086328.18
9/10/2025320.78323.77320.64323.05709,148321.64
9/09/2025321.90322.40318.81321.33789,788319.92
9/08/2025322.50323.14319.73322.72810,436321.31
9/05/2025324.00324.20320.36322.86860,977321.45
9/04/2025323.27323.75320.91322.44943,816321.03
9/03/2025324.16324.44321.16322.81658,014321.40
9/02/2025324.38324.88322.02324.39874,262322.97
8/29/2025325.15326.00323.71324.57670,210323.15
8/28/2025325.52326.02323.13324.91801,159323.49
8/27/2025322.81325.82322.81325.46847,115324.04
8/26/2025319.00322.85319.00322.18952,178320.77
8/25/2025319.84322.20319.83319.89804,067318.49
8/22/2025318.22320.88317.61319.61917,341318.21
8/21/2025316.87318.10315.84316.53717,453315.14
8/20/2025317.40318.64316.44317.48798,878316.09
8/19/2025312.68316.47312.66316.40748,571315.01
8/18/2025313.75316.12313.15313.58818,362312.21
8/15/2025315.96315.96313.31313.69900,723312.32
8/14/2025319.63321.00315.84315.84843,146314.46
8/13/2025314.75317.73313.92317.49813,493316.10
8/12/2025314.48315.36312.21314.011,034,386312.64
8/11/2025313.99315.10313.20314.931,004,672313.55
8/08/2025312.98315.81312.82314.131,157,318312.75
8/07/2025314.00314.69309.73312.73954,375311.36
8/06/2025314.98317.00313.00314.99893,409313.61
8/05/2025312.20314.67311.98313.761,017,684312.39
8/04/2025311.03313.20310.32312.78852,599311.41
8/01/2025309.65311.35306.03310.74891,171309.38