Genl Dynamics (NY: GD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	209.40	212.69	209.11	212.44	2,271,958	+2.58(+1.23%)
Apr 27, 2023	209.36	211.11	208.25	209.86	1,689,421	+0.84(+0.40%)
Apr 26, 2023	210.66	210.87	204.43	209.03	2,878,599	-7.70(-3.55%)
Apr 25, 2023	217.83	218.03	215.91	216.72	1,021,631	-1.71(-0.78%)
Apr 24, 2023	218.97	219.62	217.66	218.44	813,537	-0.51(-0.23%)
Apr 21, 2023	222.17	222.17	218.58	218.94	938,704	-2.43(-1.10%)
Apr 20, 2023	222.55	222.55	220.38	221.37	669,838	-1.25(-0.56%)
Apr 19, 2023	223.88	224.40	222.38	222.62	572,502	-1.13(-0.50%)
Apr 18, 2023	223.59	225.76	222.91	223.75	999,032	+0.49(+0.22%)
Apr 17, 2023	220.97	223.28	220.69	223.26	1,676,378	+1.72(+0.78%)
Apr 14, 2023	221.54	222.33	220.12	221.54	1,161,836	-1.05(-0.47%)
Apr 13, 2023	221.62	223.27	219.89	222.59	926,939	+0.83(+0.37%)
Apr 12, 2023	220.97	223.53	220.97	221.76	976,676	+0.94(+0.42%)
Apr 11, 2023	222.16	222.65	220.58	220.82	1,184,517	-0.75(-0.34%)
Apr 10, 2023	219.50	222.90	219.27	221.58	941,887	+1.30(+0.59%)
Apr 06, 2023	221.88	223.54	219.13	220.28	1,562,451	-1.23(-0.55%)
Apr 05, 2023	221.58	223.22	220.63	221.51	1,376,832	-0.33(-0.15%)
Apr 04, 2023	224.34	224.94	220.97	221.84	1,486,023	-2.94(-1.31%)
Apr 03, 2023	221.25	225.73	220.77	224.78	1,062,629	+4.01(+1.82%)
Mar 31, 2023	220.13	220.85	219.25	220.77	1,368,255	+1.66(+0.76%)
Mar 30, 2023	219.87	220.28	218.10	219.10	967,308	-0.30(-0.14%)
Mar 29, 2023	218.73	219.40	218.04	219.40	747,205	+1.26(+0.58%)
Mar 28, 2023	217.68	219.08	217.49	218.14	685,225	+0.45(+0.21%)
Mar 27, 2023	217.67	218.32	216.38	217.69	894,269	+1.48(+0.68%)
Mar 24, 2023	212.92	216.45	212.50	216.21	1,416,936	+3.28(+1.54%)
Mar 23, 2023	212.78	214.54	211.95	212.93	1,522,446	+0.85(+0.40%)
Mar 22, 2023	215.36	215.95	212.08	212.08	1,079,229	-3.04(-1.41%)
Mar 21, 2023	214.77	215.72	214.25	215.12	922,971	+2.38(+1.12%)
Mar 20, 2023	212.00	213.99	211.86	212.74	1,016,206	+1.70(+0.81%)
Mar 17, 2023	212.00	212.81	209.53	211.03	2,495,258	-1.84(-0.86%)
Mar 16, 2023	208.74	220.36	208.43	212.87	2,723,123	+3.19(+1.52%)
Mar 15, 2023	209.97	210.31	205.83	209.68	1,467,643	-2.98(-1.40%)
Mar 14, 2023	214.05	214.58	210.82	212.66	1,106,805	+1.01(+0.48%)
Mar 13, 2023	210.89	213.32	209.85	211.65	1,815,749	-2.07(-0.97%)
Mar 10, 2023	215.02	216.80	213.45	213.72	1,596,531	-1.88(-0.87%)
Mar 09, 2023	220.77	221.69	215.16	215.60	1,708,901	-4.05(-1.85%)
Mar 08, 2023	222.33	223.01	217.29	219.65	1,490,542	-2.84(-1.27%)
Mar 07, 2023	225.19	226.15	222.48	222.49	1,067,359	-2.53(-1.12%)
Mar 06, 2023	223.47	225.79	223.02	225.01	1,174,796	+1.51(+0.68%)
Mar 03, 2023	223.47	223.82	222.06	223.50	1,630,010	+0.76(+0.34%)
Mar 02, 2023	219.79	223.23	219.79	222.74	1,132,539	+2.48(+1.12%)
Mar 01, 2023	219.79	221.05	219.16	220.26	929,399	-0.21(-0.10%)
Feb 28, 2023	223.06	223.54	220.37	220.48	1,084,703	-2.62(-1.17%)
Feb 27, 2023	224.66	225.38	222.06	223.10	1,016,926	-1.29(-0.57%)
Feb 24, 2023	223.02	224.44	222.32	224.38	689,807	+0.56(+0.25%)
Feb 23, 2023	226.22	227.17	222.77	223.82	814,808	-2.20(-0.98%)
Feb 22, 2023	225.77	227.12	224.78	226.03	727,854	+0.12(+0.06%)
Feb 21, 2023	228.90	230.00	225.00	225.90	1,099,812	-1.68(-0.74%)
Feb 17, 2023	224.26	228.36	223.71	227.59	1,554,992	+3.83(+1.71%)
Feb 16, 2023	223.11	225.55	222.68	223.75	910,787	-1.13(-0.50%)
Feb 15, 2023	223.55	224.90	223.18	224.89	652,393	+0.39(+0.17%)
Feb 14, 2023	225.27	225.57	223.47	224.50	755,257	-0.78(-0.35%)
Feb 13, 2023	227.33	227.97	224.14	225.28	811,143	-0.33(-0.15%)
Feb 10, 2023	222.22	225.66	221.61	225.61	880,401	+4.41(+1.99%)
Feb 09, 2023	222.88	223.05	220.15	221.20	1,132,327	-0.44(-0.20%)
Feb 08, 2023	222.83	224.06	221.37	221.65	1,177,154	-2.75(-1.22%)
Feb 07, 2023	224.21	224.51	221.01	224.39	1,226,146	-0.38(-0.17%)
Feb 06, 2023	224.67	227.96	223.66	224.77	1,136,151	+0.78(+0.35%)
Feb 03, 2023	226.11	227.21	223.42	223.99	1,705,778	+0.13(+0.06%)
Feb 02, 2023	220.86	224.97	220.14	223.86	1,593,149	+0.93(+0.42%)