Genl Dynamics (NY: GD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	240.74	243.02	238.09	242.86	1,982,081	+1.13(+0.47%)
Nov 29, 2022	241.25	242.24	240.48	241.73	621,804	+0.70(+0.29%)
Nov 28, 2022	242.76	242.76	240.41	241.03	682,109	-3.16(-1.29%)
Nov 25, 2022	243.91	244.39	242.92	244.19	382,842	+1.42(+0.59%)
Nov 23, 2022	241.70	243.66	241.61	242.76	978,186	+0.74(+0.31%)
Nov 22, 2022	243.03	243.64	241.53	242.02	758,687	+0.91(+0.38%)
Nov 21, 2022	238.10	242.57	238.10	241.12	845,392	+2.27(+0.95%)
Nov 18, 2022	238.52	240.90	238.03	238.85	1,060,239	+1.63(+0.69%)
Nov 17, 2022	233.82	237.47	233.36	237.21	695,640	+1.59(+0.67%)
Nov 16, 2022	236.84	237.90	234.99	235.62	736,861	-1.22(-0.52%)
Nov 15, 2022	235.13	237.96	233.16	236.84	1,271,183	+3.19(+1.37%)
Nov 14, 2022	234.64	237.64	233.62	233.65	1,518,513	-0.30(-0.13%)
Nov 11, 2022	242.18	242.25	233.58	233.95	1,450,140	-9.96(-4.08%)
Nov 10, 2022	244.39	244.79	240.19	243.91	1,195,710	+3.81(+1.59%)
Nov 09, 2022	242.81	243.38	240.03	240.10	622,522	-2.91(-1.20%)
Nov 08, 2022	242.33	244.03	240.95	243.00	917,643	+0.92(+0.38%)
Nov 07, 2022	240.43	242.32	238.81	242.08	879,790	+2.14(+0.89%)
Nov 04, 2022	240.74	243.14	235.75	239.94	1,439,345	+0.40(+0.17%)
Nov 03, 2022	234.16	242.34	233.83	239.54	1,359,204	+2.47(+1.04%)
Nov 02, 2022	239.60	241.67	236.67	237.07	1,475,524	-3.41(-1.42%)
Nov 01, 2022	241.09	241.97	239.79	240.47	1,044,840	+0.11(+0.04%)
Oct 31, 2022	239.43	241.39	238.06	240.37	1,539,066	-0.89(-0.37%)
Oct 28, 2022	237.96	242.69	236.13	241.25	1,586,830	+2.62(+1.10%)
Oct 27, 2022	237.99	239.85	236.77	238.63	1,185,076	+2.21(+0.94%)
Oct 26, 2022	238.15	239.41	233.64	236.42	1,443,701	-0.05(-0.02%)
Oct 25, 2022	233.94	237.18	232.91	236.47	1,333,419	+1.87(+0.80%)
Oct 24, 2022	235.44	237.10	234.07	234.60	992,738	+1.16(+0.50%)
Oct 21, 2022	227.91	234.43	227.41	233.44	1,419,546	+4.97(+2.17%)
Oct 20, 2022	230.94	231.92	226.96	228.47	1,230,593	-1.86(-0.81%)
Oct 19, 2022	228.84	232.39	227.34	230.33	1,204,360	+1.82(+0.80%)
Oct 18, 2022	223.72	229.52	223.07	228.51	1,251,867	+8.31(+3.78%)
Oct 17, 2022	215.87	221.16	215.87	220.20	1,125,378	+7.38(+3.47%)
Oct 14, 2022	221.31	221.31	212.60	212.82	1,082,573	-7.66(-3.47%)
Oct 13, 2022	212.12	221.27	211.45	220.48	823,463	+5.59(+2.60%)
Oct 12, 2022	217.69	218.43	214.87	214.89	865,990	-4.25(-1.94%)
Oct 11, 2022	218.02	221.83	217.50	219.14	1,182,941	+2.24(+1.03%)
Oct 10, 2022	217.66	220.08	214.60	216.90	789,628	+1.66(+0.77%)
Oct 07, 2022	214.23	215.65	212.50	215.23	1,275,070	+0.26(+0.12%)
Oct 06, 2022	216.48	217.56	214.76	214.97	966,328	-1.93(-0.89%)
Oct 05, 2022	215.77	218.99	214.75	216.91	1,029,306	+0.04(+0.02%)
Oct 04, 2022	212.48	217.15	212.48	216.87	837,580	+5.85(+2.77%)
Oct 03, 2022	205.63	211.79	205.06	211.02	1,191,300	+8.00(+3.94%)
Sep 30, 2022	204.04	206.22	202.89	203.02	1,263,219	-2.16(-1.05%)
Sep 29, 2022	210.42	210.70	203.44	205.19	1,031,741	-5.76(-2.73%)
Sep 28, 2022	208.85	212.34	206.52	210.95	996,235	+1.70(+0.81%)
Sep 27, 2022	212.84	213.37	208.18	209.24	775,117	-1.68(-0.80%)
Sep 26, 2022	211.78	214.39	209.78	210.93	833,321	-1.41(-0.66%)
Sep 23, 2022	216.09	216.29	209.58	212.33	961,772	-5.92(-2.71%)
Sep 22, 2022	218.93	220.59	216.63	218.26	882,812	-0.10(-0.05%)
Sep 21, 2022	222.88	225.88	218.36	218.36	1,027,534	-0.87(-0.40%)
Sep 20, 2022	218.31	220.02	215.51	219.23	976,154	+0.08(+0.04%)
Sep 19, 2022	216.06	219.37	216.06	219.16	868,223	+1.51(+0.69%)
Sep 16, 2022	216.75	219.41	215.61	217.64	3,467,377	-0.97(-0.44%)
Sep 15, 2022	220.44	220.69	217.57	218.61	1,028,211	-2.17(-0.98%)
Sep 14, 2022	218.74	222.39	217.72	220.78	1,105,120	+2.63(+1.21%)
Sep 13, 2022	222.07	223.57	217.27	218.15	1,429,348	-7.14(-3.17%)
Sep 12, 2022	222.15	227.18	220.97	225.29	1,629,967	+3.66(+1.65%)
Sep 09, 2022	218.80	222.34	217.85	221.62	1,039,434	+3.75(+1.72%)
Sep 08, 2022	216.90	218.27	215.83	217.87	753,280	-0.05(-0.02%)
Sep 07, 2022	213.90	218.05	212.90	217.92	690,546	+3.05(+1.42%)
Sep 06, 2022	215.43	217.69	214.02	214.87	968,124	-0.32(-0.15%)
Sep 02, 2022	217.50	219.72	214.64	215.19	972,856	-0.47(-0.22%)