Genl Dynamics (NY: GD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		136.46	136.46	136.46	1,086,035	+0.48(+0.35%)
Dec 30, 2020	135.24	137.00	135.23	135.98	1,086,035	+0.69(+0.51%)
Dec 29, 2020	137.34	137.34	134.23	135.29	1,205,453	-1.07(-0.79%)
Dec 28, 2020	136.81	137.99	136.03	136.37	848,340	-0.27(-0.19%)
Dec 24, 2020	136.02	136.76	135.34	136.63	487,935	+0.79(+0.58%)
Dec 23, 2020	135.12	136.99	134.79	135.84	1,214,840	+1.51(+1.13%)
Dec 22, 2020	137.19	137.24	134.14	134.33	1,750,474	-2.91(-2.12%)
Dec 21, 2020	137.55	138.37	135.08	137.24	2,159,687	-2.75(-1.97%)
Dec 18, 2020	138.71	141.00	138.47	139.99	2,669,251	+0.99(+0.71%)
Dec 17, 2020	141.07	141.32	138.94	139.00	1,036,357	-1.66(-1.18%)
Dec 16, 2020	142.03	142.40	139.95	140.66	1,497,814	-1.10(-0.78%)
Dec 15, 2020	140.88	142.48	139.43	141.76	1,372,266	+1.16(+0.82%)
Dec 14, 2020	140.16	142.21	140.04	140.60	1,916,969	+1.84(+1.33%)
Dec 11, 2020	137.35	139.30	136.42	138.76	2,666,088	+0.88(+0.64%)
Dec 10, 2020	139.90	140.83	137.61	137.88	2,225,292	-3.46(-2.45%)
Dec 09, 2020	140.93	141.93	140.22	141.34	1,313,051	+0.52(+0.37%)
Dec 08, 2020	139.65	141.48	139.48	140.81	1,045,524	+0.52(+0.37%)
Dec 07, 2020	142.08	142.70	139.83	140.29	1,126,215	-2.79(-1.95%)
Dec 04, 2020	141.13	143.17	141.13	143.08	1,161,492	+1.98(+1.40%)
Dec 03, 2020	140.61	142.32	140.23	141.10	1,179,816	+0.49(+0.35%)
Dec 02, 2020	138.34	140.86	137.65	140.61	1,224,800	+1.46(+1.05%)
Dec 01, 2020	138.49	141.47	138.18	139.15	1,420,712	+2.21(+1.61%)
Nov 30, 2020	138.47	139.53	136.30	136.94	1,713,650	-2.48(-1.78%)
Nov 27, 2020	139.02	140.32	138.71	139.43	685,880	+0.02(+0.01%)
Nov 25, 2020	141.07	141.07	138.96	139.41	921,559	-1.50(-1.06%)
Nov 24, 2020	139.96	140.97	138.66	140.90	1,946,242	+3.35(+2.43%)
Nov 23, 2020	136.61	138.24	136.49	137.56	1,548,680	+1.52(+1.12%)
Nov 20, 2020	137.54	137.84	135.25	136.03	1,481,911	-1.49(-1.09%)
Nov 19, 2020	139.83	140.47	136.89	137.53	1,541,189	-3.22(-2.29%)
Nov 18, 2020	139.77	142.32	139.23	140.75	1,675,510	+1.86(+1.34%)
Nov 17, 2020	139.08	140.56	138.38	138.89	1,354,251	-1.34(-0.95%)
Nov 16, 2020	141.05	141.29	139.15	140.22	1,750,847	+1.63(+1.18%)
Nov 13, 2020	136.39	138.80	135.71	138.59	1,327,700	+3.35(+2.47%)
Nov 12, 2020	136.22	137.10	134.51	135.25	1,416,084	-2.56(-1.86%)
Nov 11, 2020	138.54	138.54	135.86	137.80	1,957,189	-0.94(-0.67%)
Nov 10, 2020	136.44	139.40	135.84	138.74	2,174,799	+3.83(+2.84%)
Nov 09, 2020	135.38	137.90	132.74	134.91	2,482,466	+7.16(+5.61%)
Nov 06, 2020	127.96	128.50	126.66	127.75	1,089,621	+0.16(+0.12%)
Nov 05, 2020	127.94	129.41	126.53	127.59	1,263,151	+0.06(+0.04%)
Nov 04, 2020	127.43	131.42	125.84	127.53	2,023,987	+0.82(+0.64%)
Nov 03, 2020	126.31	127.99	125.59	126.72	2,102,453	+1.93(+1.55%)
Nov 02, 2020	122.29	125.19	121.56	124.78	1,545,517	+4.36(+3.62%)
Oct 30, 2020	119.71	121.69	118.44	120.42	2,562,808	+0.01(+0.01%)
Oct 29, 2020	120.87	122.39	119.31	120.41	1,586,721	-1.02(-0.84%)
Oct 28, 2020	123.64	126.22	121.19	121.43	2,036,054	-2.24(-1.81%)
Oct 27, 2020	126.49	126.64	123.67	123.67	2,179,012	-3.34(-2.63%)
Oct 26, 2020	127.69	128.01	125.10	127.00	1,795,330	-2.01(-1.56%)
Oct 23, 2020	128.74	129.46	127.83	129.01	1,083,078	+1.17(+0.92%)
Oct 22, 2020	125.23	128.07	125.03	127.84	1,398,696	+2.58(+2.06%)
Oct 21, 2020	126.39	127.19	125.16	125.26	1,098,439	-1.70(-1.34%)
Oct 20, 2020	128.60	128.89	126.33	126.96	970,230	-0.20(-0.16%)
Oct 19, 2020	130.43	130.91	126.71	127.16	1,636,360	-3.26(-2.50%)
Oct 16, 2020	129.85	130.66	128.60	130.42	2,893,588	+1.31(+1.02%)
Oct 15, 2020	129.93	130.20	128.53	129.11	1,457,286	-1.91(-1.46%)
Oct 14, 2020	130.94	133.32	130.84	131.02	1,473,184	-0.32(-0.24%)
Oct 13, 2020	132.59	132.94	129.89	131.34	1,347,752	-1.37(-1.03%)
Oct 12, 2020	132.77	134.57	131.89	132.71	1,757,726	+0.98(+0.74%)
Oct 09, 2020	133.97	133.97	131.61	131.72	2,153,068	-1.27(-0.95%)
Oct 08, 2020	132.95	133.56	131.67	132.99	932,064	+1.17(+0.88%)
Oct 07, 2020	130.73	132.54	130.61	131.83	1,323,635	+2.33(+1.80%)
Oct 06, 2020	131.11	133.74	129.24	129.50	1,480,780	-0.38(-0.29%)
Oct 05, 2020	129.20	130.44	128.41	129.88	1,028,897	+2.04(+1.59%)
Oct 02, 2020	121.68	128.25	121.57	127.84	1,456,325	+2.06(+1.64%)