Genl Dynamics (NY: GD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	207.49	212.80	206.53	211.71	1,403,776	+3.09(+1.48%)
Jun 29, 2022	210.90	211.20	208.32	208.62	1,298,677	-1.15(-0.55%)
Jun 28, 2022	213.85	216.92	209.35	209.77	1,699,561	-2.86(-1.35%)
Jun 27, 2022	212.23	215.25	211.28	212.64	1,342,374	+1.11(+0.53%)
Jun 24, 2022	206.86	211.90	206.37	211.52	1,761,193	+5.45(+2.65%)
Jun 23, 2022	205.74	207.26	203.54	206.07	1,241,532	+0.56(+0.27%)
Jun 22, 2022	202.99	208.26	202.52	205.51	1,187,065	-0.51(-0.25%)
Jun 21, 2022	201.28	207.85	201.28	206.02	1,296,417	+6.44(+3.23%)
Jun 17, 2022	201.90	203.02	198.00	199.58	3,220,387	-2.01(-1.00%)
Jun 16, 2022	204.27	205.20	201.03	201.59	1,406,973	-5.74(-2.77%)
Jun 15, 2022	206.64	209.98	204.85	207.33	1,341,779	+1.92(+0.94%)
Jun 14, 2022	207.75	208.23	203.94	205.41	1,242,906	-1.55(-0.75%)
Jun 13, 2022	210.17	210.88	206.13	206.96	1,354,352	-6.76(-3.16%)
Jun 10, 2022	213.54	216.07	212.06	213.71	1,421,044	-2.15(-1.00%)
Jun 09, 2022	219.51	220.34	215.75	215.86	865,234	-4.25(-1.93%)
Jun 08, 2022	222.15	222.94	219.55	220.11	1,076,987	-4.01(-1.79%)
Jun 07, 2022	217.75	224.36	217.06	224.13	1,409,962	+5.40(+2.47%)
Jun 06, 2022	220.09	221.11	218.32	218.72	1,005,813	-0.22(-0.10%)
Jun 03, 2022	217.29	220.57	217.29	218.94	1,482,504	+0.66(+0.30%)
Jun 02, 2022	217.55	219.52	212.96	218.29	1,158,012	+3.06(+1.42%)
Jun 01, 2022	216.05	216.92	213.32	215.22	1,265,568	+1.25(+0.58%)
May 31, 2022	213.34	215.26	212.54	213.98	1,715,353	-1.52(-0.71%)
May 27, 2022	211.83	215.62	211.33	215.50	1,475,652	+4.99(+2.37%)
May 26, 2022	210.95	213.16	209.99	210.50	1,552,806	+1.15(+0.55%)
May 25, 2022	209.10	210.36	207.03	209.35	1,575,289	+0.22(+0.10%)
May 24, 2022	205.68	210.25	205.27	209.13	1,556,112	+2.97(+1.44%)
May 23, 2022	204.73	207.19	204.36	206.17	1,905,112	+3.04(+1.50%)
May 20, 2022	207.76	207.96	199.97	203.12	2,086,886	-4.07(-1.97%)
May 19, 2022	213.02	213.48	206.13	207.19	2,216,381	-7.80(-3.63%)
May 18, 2022	219.31	220.96	214.49	215.00	2,027,745	-5.37(-2.44%)
May 17, 2022	218.11	221.11	215.80	220.36	1,140,213	+3.63(+1.68%)
May 16, 2022	215.69	217.25	214.31	216.73	1,300,604	+1.42(+0.66%)
May 13, 2022	214.10	216.25	212.03	215.31	1,637,355	+2.68(+1.26%)
May 12, 2022	215.03	216.91	208.76	212.63	2,230,082	-3.28(-1.52%)
May 11, 2022	218.19	221.18	215.10	215.91	1,924,390	-2.25(-1.03%)
May 10, 2022	218.82	222.47	215.74	218.15	1,838,130	-0.07(-0.03%)
May 09, 2022	226.41	226.71	217.36	218.22	2,013,563	-9.73(-4.27%)
May 06, 2022	226.81	229.21	224.53	227.95	1,397,651	+0.34(+0.15%)
May 05, 2022	230.67	232.28	226.43	227.61	2,285,349	-3.50(-1.51%)
May 04, 2022	222.62	231.53	220.83	231.11	2,012,163	+9.08(+4.09%)
May 03, 2022	223.19	225.19	221.09	222.03	1,923,328	+0.12(+0.06%)
May 02, 2022	225.03	226.96	219.23	221.91	1,884,430	-3.12(-1.39%)
Apr 29, 2022	229.28	230.24	224.52	225.03	1,938,486	-4.44(-1.94%)
Apr 28, 2022	230.65	231.45	227.72	229.47	1,517,329	+1.16(+0.51%)
Apr 27, 2022	226.11	234.99	225.59	228.31	2,398,508	+2.90(+1.29%)
Apr 26, 2022	227.03	229.88	225.41	225.41	1,363,272	-2.14(-0.94%)
Apr 25, 2022	227.40	228.12	223.43	227.55	1,603,066	+0.37(+0.16%)
Apr 22, 2022	229.44	230.65	226.95	227.18	1,131,413	-3.11(-1.35%)
Apr 21, 2022	235.94	236.18	230.02	230.29	1,329,533	-5.36(-2.27%)
Apr 20, 2022	235.28	237.55	234.12	235.65	906,555	+1.05(+0.45%)
Apr 19, 2022	232.22	235.13	231.26	234.60	1,243,161	+2.60(+1.12%)
Apr 18, 2022	231.59	236.64	231.47	232.01	1,074,661	+0.11(+0.05%)
Apr 14, 2022	232.90	234.01	231.19	231.89	1,006,453	+0.03(+0.01%)
Apr 13, 2022	233.05	234.66	230.75	231.86	789,920	-0.10(-0.05%)
Apr 12, 2022	231.48	234.06	230.33	231.97	793,179	+0.26(+0.11%)
Apr 11, 2022	232.43	234.91	230.00	231.71	1,461,428	+1.44(+0.62%)
Apr 08, 2022	233.01	234.17	229.86	230.27	1,136,645	-1.49(-0.64%)
Apr 07, 2022	227.76	232.83	226.28	231.77	1,331,024	+3.91(+1.72%)
Apr 06, 2022	226.22	229.08	225.95	227.86	1,477,432	+1.52(+0.67%)
Apr 05, 2022	225.82	229.68	225.82	226.33	1,275,624	-0.08(-0.03%)
Apr 04, 2022	229.50	229.51	224.26	226.41	1,224,106	-3.10(-1.35%)