Genl Dynamics (GD)
278.49
+3.29 (1.20%)
NYSE · Last Trade: May 31st, 8:51 PM EDT
Historical Prices For Genl Dynamics (GD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/30/2025 | 275.56 | 278.95 | 274.12 | 278.49 | 1,657,668 | 278.49 |
| 5/29/2025 | 272.95 | 275.45 | 271.19 | 275.20 | 992,226 | 275.20 |
| 5/28/2025 | 279.65 | 280.00 | 273.21 | 273.64 | 1,006,298 | 273.64 |
| 5/27/2025 | 277.05 | 279.82 | 276.31 | 279.23 | 1,053,175 | 279.23 |
| 5/23/2025 | 274.75 | 275.63 | 273.26 | 274.75 | 836,729 | 274.75 |
| 5/22/2025 | 276.97 | 278.79 | 275.20 | 277.03 | 1,034,899 | 277.03 |
| 5/21/2025 | 281.01 | 281.95 | 276.90 | 277.70 | 997,231 | 277.70 |
| 5/20/2025 | 280.17 | 282.88 | 280.17 | 281.57 | 734,740 | 281.57 |
| 5/19/2025 | 280.72 | 282.91 | 279.30 | 281.37 | 802,108 | 281.37 |
| 5/16/2025 | 280.16 | 280.72 | 278.35 | 280.71 | 1,173,841 | 280.71 |
| 5/15/2025 | 272.55 | 278.89 | 271.30 | 278.51 | 1,396,786 | 278.51 |
| 5/14/2025 | 272.60 | 273.22 | 267.39 | 270.69 | 1,000,853 | 270.69 |
| 5/13/2025 | 275.96 | 277.00 | 272.97 | 273.02 | 1,100,822 | 273.02 |
| 5/12/2025 | 274.10 | 276.48 | 269.50 | 276.24 | 1,158,895 | 276.24 |
| 5/09/2025 | 273.35 | 273.67 | 269.41 | 271.56 | 1,029,204 | 271.56 |
| 5/08/2025 | 269.93 | 274.57 | 269.93 | 271.98 | 1,339,510 | 271.98 |
| 5/07/2025 | 270.10 | 271.48 | 268.22 | 269.45 | 861,651 | 269.45 |
| 5/06/2025 | 271.23 | 272.00 | 268.45 | 270.61 | 994,375 | 270.61 |
| 5/05/2025 | 273.70 | 274.16 | 271.67 | 272.14 | 1,156,583 | 272.14 |
| 5/02/2025 | 275.00 | 276.24 | 266.98 | 273.03 | 1,637,836 | 273.03 |
| 5/01/2025 | 271.51 | 273.28 | 269.24 | 271.51 | 1,319,915 | 271.51 |
| 4/30/2025 | 272.85 | 273.03 | 268.29 | 272.12 | 1,388,925 | 272.12 |
| 4/29/2025 | 272.00 | 273.39 | 270.92 | 272.08 | 1,002,058 | 272.08 |
| 4/28/2025 | 272.93 | 275.10 | 269.63 | 271.94 | 1,031,061 | 271.94 |
| 4/25/2025 | 273.33 | 273.52 | 268.18 | 271.97 | 947,682 | 271.97 |
| 4/24/2025 | 264.93 | 272.27 | 262.84 | 271.71 | 1,835,055 | 271.71 |
| 4/23/2025 | 271.63 | 272.88 | 263.60 | 265.73 | 2,245,843 | 265.73 |
| 4/22/2025 | 271.68 | 275.67 | 266.89 | 274.80 | 3,048,685 | 274.80 |
| 4/21/2025 | 275.01 | 276.25 | 270.60 | 273.18 | 1,423,107 | 273.18 |
| 4/17/2025 | 275.54 | 278.41 | 273.35 | 276.08 | 1,722,010 | 276.08 |
| 4/16/2025 | 277.56 | 280.79 | 275.21 | 276.63 | 1,964,481 | 276.63 |
| 4/15/2025 | 277.91 | 280.93 | 276.32 | 277.14 | 1,544,895 | 277.14 |
| 4/14/2025 | 276.83 | 280.39 | 273.89 | 278.78 | 1,244,650 | 278.78 |
| 4/11/2025 | 270.32 | 277.76 | 267.23 | 276.65 | 1,568,532 | 276.65 |
| 4/10/2025 | 269.00 | 274.61 | 263.03 | 271.82 | 2,094,355 | 271.82 |
| 4/09/2025 | 249.92 | 272.75 | 249.92 | 271.52 | 2,676,558 | 271.52 |
| 4/08/2025 | 257.02 | 260.99 | 251.66 | 254.40 | 2,277,305 | 254.40 |
| 4/07/2025 | 244.66 | 251.50 | 239.20 | 247.68 | 2,328,432 | 247.68 |
| 4/04/2025 | 264.96 | 265.73 | 252.54 | 250.01 | 3,234,339 | 250.01 |
| 4/03/2025 | 273.93 | 279.09 | 268.99 | 269.62 | 1,416,752 | 269.62 |
| 4/02/2025 | 271.73 | 278.27 | 271.25 | 276.04 | 1,360,847 | 276.04 |
| 4/01/2025 | 272.58 | 274.79 | 271.37 | 274.14 | 1,470,315 | 274.14 |
| 3/31/2025 | 269.02 | 273.95 | 268.79 | 272.58 | 1,853,744 | 272.58 |
| 3/28/2025 | 269.02 | 270.21 | 267.57 | 269.08 | 1,240,811 | 269.08 |
| 3/27/2025 | 270.00 | 271.30 | 268.69 | 269.49 | 802,226 | 269.49 |
| 3/26/2025 | 269.15 | 270.57 | 268.57 | 269.58 | 1,139,917 | 269.58 |
| 3/25/2025 | 265.91 | 268.00 | 264.51 | 267.54 | 911,966 | 267.54 |
| 3/24/2025 | 265.00 | 266.21 | 263.60 | 265.88 | 1,023,224 | 265.88 |
| 3/21/2025 | 264.53 | 265.29 | 260.19 | 263.41 | 3,313,736 | 263.41 |
| 3/20/2025 | 266.15 | 267.45 | 264.55 | 265.70 | 1,251,481 | 265.70 |
| 3/19/2025 | 267.54 | 270.30 | 266.54 | 267.97 | 1,495,959 | 267.97 |
| 3/18/2025 | 264.68 | 268.66 | 263.68 | 267.52 | 1,569,557 | 267.52 |
| 3/17/2025 | 262.03 | 267.00 | 262.01 | 265.18 | 974,426 | 265.18 |
| 3/14/2025 | 261.50 | 262.75 | 259.44 | 262.03 | 956,624 | 262.03 |
| 3/13/2025 | 259.32 | 263.18 | 258.65 | 261.16 | 1,044,597 | 261.16 |
| 3/12/2025 | 263.06 | 263.71 | 258.08 | 260.01 | 1,123,233 | 260.01 |
| 3/11/2025 | 270.77 | 272.22 | 262.26 | 264.12 | 1,827,895 | 264.12 |
| 3/10/2025 | 270.00 | 279.25 | 268.17 | 271.94 | 2,274,511 | 271.94 |
| 3/07/2025 | 262.46 | 272.51 | 262.46 | 271.56 | 1,979,012 | 271.56 |
| 3/06/2025 | 261.49 | 266.15 | 259.24 | 264.55 | 2,075,865 | 264.55 |
| 3/05/2025 | 255.50 | 264.04 | 251.05 | 262.96 | 4,141,343 | 262.96 |
| 3/04/2025 | 252.98 | 257.49 | 250.41 | 250.80 | 2,013,288 | 250.80 |
| 3/03/2025 | 255.17 | 255.93 | 252.30 | 254.04 | 1,333,149 | 254.04 |