Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Genl Dynamics (NY: GD )

282.49 +0.59 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 282.60 283.15 283.01 282.49 644,504 +0.59(+0.21%)
Mar 27, 2024 279.56 281.93 278.94 281.90 746,034 +3.55(+1.28%)
Mar 26, 2024 278.81 280.46 278.35 278.35 567,677 -0.63(-0.23%)
Mar 25, 2024 280.93 281.45 278.39 278.98 776,514 -2.18(-0.78%)
Mar 22, 2024 282.33 283.21 281.13 281.16 730,559 -0.18(-0.06%)
Mar 21, 2024 283.36 284.75 281.22 281.34 1,084,147 -1.21(-0.43%)
Mar 20, 2024 280.00 282.98 279.31 282.55 1,043,438 +2.85(+1.02%)
Mar 19, 2024 279.12 280.35 277.73 279.70 703,532 +2.10(+0.76%)
Mar 18, 2024 275.99 277.72 274.67 277.60 865,389 +2.39(+0.87%)
Mar 15, 2024 273.83 276.93 273.83 275.21 1,305,858 -0.19(-0.07%)
Mar 14, 2024 276.30 276.65 273.40 275.40 839,801 +0.04(+0.01%)
Mar 13, 2024 275.52 275.90 274.47 275.36 829,825 +0.71(+0.26%)
Mar 12, 2024 273.01 275.06 271.58 274.65 845,022 +1.38(+0.50%)
Mar 11, 2024 271.64 273.29 270.43 273.27 559,770 +0.96(+0.35%)
Mar 08, 2024 272.43 273.62 270.71 272.31 696,907 -0.72(-0.26%)
Mar 07, 2024 274.00 274.97 272.11 273.03 761,576 -0.67(-0.24%)
Mar 06, 2024 274.00 275.85 273.17 273.70 585,056 +0.10(+0.04%)
Mar 05, 2024 275.57 277.43 272.39 273.60 979,343 -1.11(-0.40%)
Mar 04, 2024 272.00 275.34 271.39 274.71 974,552 +2.76(+1.01%)
Mar 01, 2024 273.30 273.30 271.05 271.95 651,384 -1.30(-0.48%)
Feb 29, 2024 274.98 274.98 272.37 273.25 886,288 -1.06(-0.39%)
Feb 28, 2024 273.68 274.66 272.48 274.31 569,827 +0.61(+0.22%)
Feb 27, 2024 272.33 273.80 270.77 273.70 554,415 +0.68(+0.25%)
Feb 26, 2024 274.19 274.59 272.59 273.02 629,612 -0.73(-0.27%)
Feb 23, 2024 272.50 274.90 272.18 273.75 663,927 +1.42(+0.52%)
Feb 22, 2024 271.38 272.46 270.66 272.33 636,306 +0.43(+0.16%)
Feb 21, 2024 270.16 272.28 268.91 271.90 691,065 +2.97(+1.10%)
Feb 20, 2024 270.40 271.96 268.35 268.93 697,541 -0.51(-0.19%)
Feb 16, 2024 269.98 271.18 268.89 269.44 702,718 -0.56(-0.21%)
Feb 15, 2024 269.68 270.96 268.54 270.00 801,469 +0.90(+0.33%)
Feb 14, 2024 268.31 269.22 263.10 269.10 1,629,826 +1.88(+0.70%)
Feb 13, 2024 269.93 270.90 265.11 267.22 1,164,195 -2.22(-0.82%)
Feb 12, 2024 269.98 270.97 269.21 269.44 696,267 -0.70(-0.26%)
Feb 09, 2024 270.07 271.37 269.06 270.14 878,246 +1.14(+0.42%)
Feb 08, 2024 269.00 269.44 267.12 269.00 616,981 -0.09(-0.03%)
Feb 07, 2024 269.50 270.15 267.94 269.09 1,058,733 +1.40(+0.52%)
Feb 06, 2024 266.10 267.79 264.64 267.69 814,594 +2.17(+0.82%)
Feb 05, 2024 264.00 267.07 262.50 265.52 1,032,416 +0.25(+0.09%)
Feb 02, 2024 265.74 266.40 264.33 265.27 1,949,414 -1.60(-0.60%)
Feb 01, 2024 265.65 267.24 263.07 266.87 1,715,065 +1.88(+0.71%)
Jan 31, 2024 269.00 269.50 263.84 264.99 2,305,011 -3.68(-1.37%)
Jan 30, 2024 266.29 269.37 265.99 268.67 2,040,321 +3.89(+1.47%)
Jan 29, 2024 264.57 265.91 263.20 264.78 961,440 -0.29(-0.11%)
Jan 26, 2024 266.56 267.97 262.05 265.07 1,329,932 -0.79(-0.30%)
Jan 25, 2024 261.76 265.97 261.16 265.86 1,968,471 +4.68(+1.79%)
Jan 24, 2024 252.32 263.69 251.62 261.18 2,749,405 +11.81(+4.74%)
Jan 23, 2024 250.35 252.10 247.88 249.37 1,775,169 -0.39(-0.16%)
Jan 22, 2024 249.50 251.31 248.70 249.76 2,043,273 +0.42(+0.17%)
Jan 19, 2024 251.50 251.50 248.98 249.34 1,410,324 -1.61(-0.64%)
Jan 18, 2024 249.04 251.10 247.36 250.95 907,672 +2.30(+0.92%)
Jan 17, 2024 247.91 250.77 247.69 248.65 887,384 -0.68(-0.27%)
Jan 16, 2024 252.95 253.35 248.40 249.33 1,043,854 -4.14(-1.63%)
Jan 12, 2024 250.01 253.56 250.01 253.46 1,113,426 +4.84(+1.95%)
Jan 11, 2024 250.43 251.02 246.78 248.62 1,507,227 -1.30(-0.52%)
Jan 10, 2024 249.91 251.67 249.49 249.92 882,574 +0.01(+0.00%)
Jan 09, 2024 252.43 252.43 249.56 249.91 1,262,294 -2.57(-1.02%)
Jan 08, 2024 251.66 252.51 249.56 252.48 1,263,734 -0.08(-0.03%)
Jan 05, 2024 255.24 255.64 252.07 252.56 964,765 -2.27(-0.89%)
Jan 04, 2024 257.38 257.63 254.65 254.83 1,102,658 -0.36(-0.14%)
Jan 03, 2024 258.18 260.01 255.15 255.19 1,385,899 -2.05(-0.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.