Genl Dynamics (NY: GD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	199.18	201.23	197.21	200.73	1,655,076	-0.68(-0.34%)
Jan 28, 2022	198.59	201.46	195.19	201.41	1,585,350	+3.80(+1.92%)
Jan 27, 2022	194.09	200.29	194.09	197.61	2,538,823	+3.67(+1.89%)
Jan 26, 2022	193.23	198.89	190.03	193.94	2,100,999	-0.98(-0.50%)
Jan 25, 2022	194.01	195.76	190.17	194.92	1,865,941	-1.06(-0.54%)
Jan 24, 2022	193.47	196.44	189.89	195.98	1,547,092	+0.51(+0.26%)
Jan 21, 2022	198.05	199.59	195.26	195.47	1,307,335	-2.31(-1.17%)
Jan 20, 2022	199.19	201.55	197.31	197.78	985,936	-1.31(-0.66%)
Jan 19, 2022	199.82	202.00	199.09	199.09	873,731	-0.76(-0.38%)
Jan 18, 2022	200.76	201.11	197.77	199.84	1,167,360	-1.84(-0.91%)
Jan 14, 2022				201.68	0	+1.64(+0.82%)
Jan 13, 2022	200.08	201.69	199.12	200.04	809,959	+0.60(+0.30%)
Jan 12, 2022	199.51	200.17	198.22	199.45	1,028,952	+0.33(+0.17%)
Jan 11, 2022	198.20	199.29	197.09	199.12	1,085,669	+0.91(+0.46%)
Jan 10, 2022	200.08	202.05	197.16	198.20	1,312,293	-1.39(-0.70%)
Jan 07, 2022	200.05	201.27	199.20	199.60	1,496,705	+0.33(+0.17%)
Jan 06, 2022	200.01	201.43	197.75	199.27	918,176	+1.35(+0.68%)
Jan 05, 2022	200.24	201.80	197.66	197.92	931,309	-1.64(-0.82%)
Jan 04, 2022	196.75	199.94	195.95	199.56	1,200,067	+4.32(+2.21%)
Jan 03, 2022	196.69	197.21	194.00	195.24	766,710	-0.95(-0.48%)
Dec 31, 2021	195.11	197.13	194.18	196.19	922,713	+0.88(+0.45%)
Dec 30, 2021	195.47	197.02	194.98	195.31	763,574	-0.33(-0.17%)
Dec 29, 2021	195.53	196.28	193.99	195.65	760,511	+0.21(+0.11%)
Dec 28, 2021	194.34	196.57	194.34	195.44	955,718	+0.51(+0.26%)
Dec 27, 2021	192.99	195.00	192.49	194.93	902,376	+2.30(+1.19%)
Dec 23, 2021	192.77	193.72	191.78	192.63	707,482	+0.88(+0.46%)
Dec 22, 2021	191.45	192.82	191.30	191.76	646,573	+0.44(+0.23%)
Dec 21, 2021	188.12	192.23	187.84	191.32	1,329,797	+4.34(+2.32%)
Dec 20, 2021	189.16	189.54	185.42	186.98	1,029,769	-3.31(-1.74%)
Dec 17, 2021	193.91	194.19	190.28	190.29	2,933,539	-3.75(-1.93%)
Dec 16, 2021	194.49	196.76	193.79	194.03	1,094,565	-0.06(-0.03%)
Dec 15, 2021	191.97	194.19	191.37	194.09	830,127	+2.61(+1.36%)
Dec 14, 2021	192.65	194.39	190.38	191.49	1,232,927	-0.02(-0.01%)
Dec 13, 2021	190.93	192.94	190.11	191.50	1,080,883	-1.36(-0.70%)
Dec 10, 2021	191.20	193.72	189.63	192.86	1,102,988	+2.82(+1.49%)
Dec 09, 2021	188.22	190.23	186.98	190.04	996,720	+0.99(+0.52%)
Dec 08, 2021	188.08	190.81	188.08	189.05	830,179	+1.47(+0.78%)
Dec 07, 2021	188.22	189.34	187.25	187.58	934,293	-0.24(-0.13%)
Dec 06, 2021	188.28	190.01	186.99	187.81	871,834	+1.83(+0.98%)
Dec 03, 2021	183.24	186.39	183.10	185.99	1,513,352	+2.96(+1.62%)
Dec 02, 2021	180.16	185.19	179.11	183.03	1,324,115	+4.73(+2.66%)
Dec 01, 2021	180.69	183.05	178.27	178.29	1,403,012	+0.45(+0.25%)
Nov 30, 2021	181.15	182.31	177.53	177.84	2,214,452	-5.15(-2.81%)
Nov 29, 2021	183.51	184.27	181.75	182.99	932,970	+1.01(+0.55%)
Nov 26, 2021	182.76	183.09	179.56	181.98	900,356	-5.05(-2.70%)
Nov 24, 2021	188.28	188.82	186.39	187.03	556,963	-1.46(-0.77%)
Nov 23, 2021	188.12	189.85	187.74	188.49	642,243	+0.88(+0.47%)
Nov 22, 2021	185.59	188.76	185.04	187.62	732,703	+2.87(+1.55%)
Nov 19, 2021	186.15	186.69	184.50	184.75	841,986	-1.59(-0.85%)
Nov 18, 2021	187.97	186.77	186.25	186.34	796,898	-1.37(-0.73%)
Nov 17, 2021	186.97	188.31	186.97	187.71	655,677	+0.68(+0.36%)
Nov 16, 2021	189.08	189.81	186.99	187.03	781,903	-2.19(-1.16%)
Nov 15, 2021	190.14	190.14	188.36	189.23	722,496	+0.09(+0.05%)
Nov 12, 2021	187.36	189.58	186.83	189.13	1,003,177	+1.77(+0.94%)
Nov 11, 2021	188.94	189.58	187.10	187.36	961,210	-2.11(-1.11%)
Nov 10, 2021	191.12		189.25	189.47	664,187	-1.46(-0.76%)
Nov 09, 2021	190.87	191.63	189.38	190.93	708,355	+0.23(+0.12%)
Nov 08, 2021	190.02	191.20	188.29	190.70	1,153,915	+1.54(+0.82%)
Nov 05, 2021	188.46	189.50	187.29	189.16	1,388,538	+2.67(+1.43%)
Nov 04, 2021	188.91	189.33	185.97	186.49	1,209,604	-2.87(-1.52%)
Nov 03, 2021	189.11	189.40	185.97	189.36	1,422,140	-0.51(-0.27%)
Nov 02, 2021	190.58	191.48	189.13	189.87	900,977	-0.13(-0.07%)