Genl Dynamics (GD)

Historical Prices For Genl Dynamics (GD)

Date Range:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2025	311.35	313.31	310.30	311.61	1,647,959	311.61
7/30/2025	315.10	315.37	310.47	312.18	1,518,167	312.18
7/29/2025	316.00	316.96	313.43	314.70	1,140,809	314.70
7/28/2025	313.67	313.67	311.08	313.10	1,153,629	313.10
7/25/2025	314.04	314.98	311.00	314.02	1,218,179	314.02
7/24/2025	319.00	322.50	314.00	314.24	1,641,507	314.24
7/23/2025	310.00	318.77	308.63	316.94	2,415,485	316.94
7/22/2025	295.18	298.91	293.95	297.60	1,597,158	297.60
7/21/2025	298.97	300.00	296.96	297.05	1,065,759	297.05
7/18/2025	300.60	301.51	297.77	298.98	1,636,214	298.98
7/17/2025	300.00	301.54	298.50	300.09	1,227,385	300.09
7/16/2025	301.14	302.00	297.89	300.00	1,142,946	300.00
7/15/2025	304.40	305.33	300.72	300.85	1,147,141	300.85
7/14/2025	302.10	305.73	301.44	304.85	1,147,138	304.85
7/11/2025	302.90	303.37	301.21	302.20	952,713	302.20
7/10/2025	299.93	304.22	298.92	303.38	1,362,885	303.38
7/09/2025	297.93	300.00	296.84	299.96	1,134,609	299.96
7/08/2025	296.87	301.55	295.50	296.65	1,427,217	296.65
7/07/2025	295.01	297.72	293.72	294.65	978,937	294.65
7/03/2025	293.07	295.43	292.34	294.76	646,638	294.76
7/02/2025	294.12	294.33	290.30	293.92	1,086,627	292.42
7/01/2025	291.63	294.40	289.40	294.38	1,468,763	292.88
6/30/2025	291.57	293.14	290.64	291.66	1,184,180	290.17
6/27/2025	289.83	291.60	288.62	290.74	2,268,343	289.26
6/26/2025	287.49	292.91	286.36	291.39	1,857,787	289.90
6/25/2025	283.55	287.25	281.13	285.91	2,206,079	284.45
6/24/2025	280.53	281.97	278.23	281.05	1,127,347	279.62
6/23/2025	280.08	283.38	279.64	282.32	1,205,464	280.88
6/20/2025	279.45	280.08	275.49	278.78	1,518,771	277.36
6/18/2025	281.30	283.87	278.26	278.53	731,932	277.11
6/17/2025	280.08	281.83	277.36	281.30	984,380	279.86
6/16/2025	283.23	283.99	278.23	279.29	927,155	277.87
6/13/2025	284.50	286.80	281.86	283.00	1,649,344	281.56
6/12/2025	275.22	279.96	274.88	279.93	753,264	278.50
6/11/2025	276.46	277.01	268.10	275.83	969,836	274.42
6/10/2025	277.73	278.85	276.17	277.37	1,008,323	275.95
6/09/2025	276.23	278.07	273.81	277.31	789,557	275.89
6/06/2025	275.48	278.07	275.19	276.48	647,082	275.07
6/05/2025	275.97	275.97	272.65	274.42	871,031	273.02
6/04/2025	276.55	277.32	274.81	275.03	772,520	273.63
6/03/2025	275.76	276.86	273.58	276.04	1,051,028	274.63
6/02/2025	277.84	277.84	273.86	275.71	1,001,790	274.30
5/30/2025	275.56	278.95	274.12	278.49	1,657,668	277.07
5/29/2025	272.95	275.45	271.19	275.20	992,226	273.80
5/28/2025	279.65	280.00	273.21	273.64	1,006,298	272.24
5/27/2025	277.05	279.82	276.31	279.23	1,053,175	277.81
5/23/2025	274.75	275.63	273.26	274.75	836,729	273.35
5/22/2025	276.97	278.79	275.20	277.03	1,034,899	275.62
5/21/2025	281.01	281.95	276.90	277.70	997,231	276.28
5/20/2025	280.17	282.88	280.17	281.57	734,740	280.13
5/19/2025	280.72	282.91	279.30	281.37	802,108	279.93
5/16/2025	280.16	280.72	278.35	280.71	1,173,841	279.28
5/15/2025	272.55	278.89	271.30	278.51	1,396,786	277.09
5/14/2025	272.60	273.22	267.39	270.69	1,000,853	269.31
5/13/2025	275.96	277.00	272.97	273.02	1,100,822	271.63
5/12/2025	274.10	276.48	269.50	276.24	1,158,895	274.83
5/09/2025	273.35	273.67	269.41	271.56	1,029,204	270.17
5/08/2025	269.93	274.57	269.93	271.98	1,339,510	270.59
5/07/2025	270.10	271.48	268.22	269.45	861,651	268.07
5/06/2025	271.23	272.00	268.45	270.61	994,375	269.23
5/05/2025	273.70	274.16	271.67	272.14	1,156,583	270.75
5/02/2025	275.00	276.24	266.98	273.03	1,637,836	271.64