Genl Dynamics (NY: GD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	221.26	222.65	218.86	219.06	1,084,597	-2.10(-0.95%)
Aug 30, 2022	223.87	224.36	220.53	221.16	688,696	-2.47(-1.10%)
Aug 29, 2022	221.02	224.83	220.10	223.62	711,057	+1.06(+0.48%)
Aug 26, 2022	228.79	228.79	222.34	222.56	695,422	-5.19(-2.28%)
Aug 25, 2022	224.87	227.88	224.29	227.75	575,874	+3.37(+1.50%)
Aug 24, 2022	224.74	225.13	222.81	224.38	819,125	+0.47(+0.21%)
Aug 23, 2022	224.19	225.35	223.01	223.91	903,997	-0.47(-0.21%)
Aug 22, 2022	228.99	229.56	224.19	224.38	879,424	-6.87(-2.97%)
Aug 19, 2022	232.58	232.75	230.73	231.25	757,636	-1.93(-0.83%)
Aug 18, 2022	233.16	233.56	231.80	233.18	1,072,325	+0.96(+0.41%)
Aug 17, 2022	229.31	232.95	228.84	232.23	899,892	+1.16(+0.50%)
Aug 16, 2022	230.85	232.04	230.33	231.07	844,132	+0.22(+0.10%)
Aug 15, 2022	226.50	231.75	225.52	230.85	1,535,676	+3.16(+1.39%)
Aug 12, 2022	222.00	227.84	222.00	227.69	1,472,799	+5.87(+2.64%)
Aug 11, 2022	220.86	221.99	219.89	221.83	1,513,098	+1.30(+0.59%)
Aug 10, 2022	219.14	220.94	218.70	220.53	916,558	+2.72(+1.25%)
Aug 09, 2022	217.19	218.35	216.37	217.81	917,981	+1.75(+0.81%)
Aug 08, 2022	220.43	220.50	215.03	216.06	1,004,950	-2.84(-1.30%)
Aug 05, 2022	219.12	219.56	216.13	218.90	731,259	-0.38(-0.17%)
Aug 04, 2022	221.35	222.80	218.98	219.28	935,390	-1.44(-0.65%)
Aug 03, 2022	217.38	221.76	214.23	220.72	1,281,830	+3.47(+1.60%)
Aug 02, 2022	217.48	219.78	214.36	217.25	1,052,719	+0.82(+0.38%)
Aug 01, 2022	216.78	218.28	214.91	216.43	1,135,302	-0.47(-0.22%)
Jul 29, 2022	213.88	217.64	213.76	216.90	1,285,586	+2.75(+1.28%)
Jul 28, 2022	209.58	214.21	208.03	214.15	1,078,858	+3.78(+1.80%)
Jul 27, 2022	209.99	212.67	205.53	210.37	1,208,791	+2.12(+1.02%)
Jul 26, 2022	209.90	210.17	207.76	208.25	1,084,909	-1.12(-0.53%)
Jul 25, 2022	207.60	210.79	207.60	209.37	778,626	+1.95(+0.94%)
Jul 22, 2022	208.37	210.68	206.76	207.41	871,800	-0.12(-0.06%)
Jul 21, 2022	206.57	207.65	205.32	207.54	638,982	+0.16(+0.08%)
Jul 20, 2022	205.23	208.35	203.51	207.38	1,076,725	+1.95(+0.95%)
Jul 19, 2022	200.66	206.02	199.99	205.43	946,914	+4.68(+2.33%)
Jul 18, 2022	204.75	204.75	199.78	200.75	1,086,997	-2.85(-1.40%)
Jul 15, 2022	203.92	203.92	200.96	203.60	896,279	+2.22(+1.10%)
Jul 14, 2022	200.89	201.82	198.48	201.38	1,091,433	-2.81(-1.38%)
Jul 13, 2022	204.42	206.99	204.05	204.19	888,450	-3.10(-1.50%)
Jul 12, 2022	210.44	211.47	206.82	207.29	778,172	-2.99(-1.42%)
Jul 11, 2022	210.21	212.29	209.37	210.28	681,616	-1.30(-0.62%)
Jul 08, 2022	211.74	212.57	209.19	211.58	1,169,002	+0.51(+0.24%)
Jul 07, 2022	211.05	212.37	209.85	211.07	993,987	+0.98(+0.46%)
Jul 06, 2022	204.84	211.19	204.84	210.09	1,144,767	+4.81(+2.34%)
Jul 05, 2022	210.72	211.51	200.79	205.28	1,685,774	-8.93(-4.17%)
Jul 01, 2022	211.70	214.80	210.26	214.21	739,540	+2.50(+1.18%)
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%)