Register for real-time alerts, custom portfolio, and market movers
GD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 290.40 | -0.58 | -0.20% | 290.99 | 292.70 | 287.635 | 1,079,374 |
| Jul 25 2024 | 290.98 | 6.31 | 2.22% | 286.61 | 296.19 | 286.00 | 1,809,039 |
| Jul 24 2024 | 284.67 | -9.79 | -3.32% | 286.46 | 286.49 | 276.79 | 3,268,456 |
| Jul 23 2024 | 294.46 | 3.25 | 1.12% | 292.68 | 295.62 | 292.05 | 1,287,469 |
| Jul 22 2024 | 291.21 | 2.99 | 1.04% | 288.43 | 291.48 | 287.54 | 745,315 |
| Jul 19 2024 | 288.22 | -5.05 | -1.72% | 294.36 | 294.36 | 287.83 | 972,150 |
| Jul 18 2024 | 293.27 | 1.28 | 0.44% | 291.50 | 295.50 | 291.17 | 959,672 |
| Jul 17 2024 | 291.99 | 0.40 | 0.14% | 292.24 | 294.77 | 291.78 | 900,207 |
| Jul 16 2024 | 291.59 | 6.17 | 2.16% | 286.10 | 291.78 | 285.57 | 1,124,905 |
| Jul 15 2024 | 285.42 | 1.53 | 0.54% | 285.51 | 287.20 | 284.01 | 1,017,089 |
| Jul 12 2024 | 283.89 | -0.26 | -0.09% | 285.72 | 286.465 | 283.6925 | 1,072,017 |
| Jul 11 2024 | 284.15 | 2.24 | 0.79% | 281.37 | 285.265 | 281.36 | 935,520 |
| Jul 10 2024 | 281.91 | 2.40 | 0.86% | 279.66 | 281.98 | 279.07 | 957,630 |
| Jul 09 2024 | 279.51 | -0.96 | -0.34% | 280.22 | 281.34 | 279.42 | 803,739 |
| Jul 08 2024 | 280.47 | -1.21 | -0.43% | 281.70 | 283.00 | 279.55 | 1,222,672 |
| Jul 05 2024 | 281.68 | -3.20 | -1.12% | 284.26 | 284.73 | 280.46 | 1,038,723 |
| Jul 03 2024 | 284.88 | -0.93 | -0.33% | 286.47 | 287.26 | 284.05 | 656,720 |
| Jul 02 2024 | 285.81 | -2.06 | -0.72% | 285.79 | 286.34 | 284.02 | 1,274,267 |
| Jul 01 2024 | 287.87 | -4.63 | -1.58% | 291.35 | 293.01 | 286.58 | 1,430,984 |
| Jun 28 2024 | 292.50 | 0.00 | 0.00% | 292.50 | 292.50 | 292.50 | 0 |
| Jun 27 2024 | 292.50 | -2.03 | -0.69% | 295.35 | 295.61 | 291.83 | 989,493 |
| Jun 26 2024 | 294.53 | -0.75 | -0.25% | 294.88 | 295.58 | 293.32 | 1,215,404 |
| Jun 25 2024 | 295.28 | -3.25 | -1.09% | 298.21 | 299.09 | 294.72 | 1,110,351 |
| Jun 24 2024 | 298.53 | 0.28 | 0.09% | 299.25 | 302.7486 | 298.47 | 1,124,447 |
| Jun 21 2024 | 298.25 | -1.38 | -0.46% | 299.56 | 300.22 | 296.68 | 1,691,041 |
| Jun 20 2024 | 299.63 | 1.63 | 0.55% | 298.00 | 299.65 | 297.00 | 751,527 |
| Jun 18 2024 | 298.00 | 4.17 | 1.42% | 293.57 | 298.05 | 293.17 | 748,539 |
| Jun 17 2024 | 293.83 | 2.05 | 0.70% | 291.18 | 294.1871 | 290.6601 | 510,982 |
| Jun 14 2024 | 291.78 | -0.74 | -0.25% | 290.70 | 292.04 | 288.455 | 639,940 |
| Jun 13 2024 | 292.52 | -1.82 | -0.62% | 293.68 | 294.57 | 290.725 | 686,649 |
| Jun 12 2024 | 294.34 | 1.69 | 0.58% | 292.64 | 295.20 | 292.20 | 871,951 |
| Jun 11 2024 | 292.65 | -2.03 | -0.69% | 293.60 | 293.79 | 291.135 | 1,068,730 |
| Jun 10 2024 | 294.68 | -4.46 | -1.49% | 300.00 | 300.00 | 293.86 | 1,013,554 |
| Jun 07 2024 | 299.14 | 0.87 | 0.29% | 298.20 | 300.16 | 297.87 | 684,252 |
| Jun 06 2024 | 298.27 | -1.18 | -0.39% | 299.00 | 300.50 | 298.10 | 987,192 |
| Jun 05 2024 | 299.45 | 2.13 | 0.72% | 298.35 | 299.65 | 295.635 | 469,074 |
| Jun 04 2024 | 297.32 | -0.94 | -0.32% | 298.37 | 299.24 | 296.90 | 618,208 |
| Jun 03 2024 | 298.26 | -1.51 | -0.50% | 300.89 | 302.42 | 296.445 | 723,133 |
| May 31 2024 | 299.77 | 3.69 | 1.25% | 296.02 | 300.23 | 295.38 | 1,302,846 |
| May 30 2024 | 296.08 | 2.60 | 0.89% | 293.94 | 296.66 | 293.94 | 728,251 |
| May 29 2024 | 293.48 | -3.86 | -1.30% | 296.03 | 297.13 | 293.25 | 770,944 |
| May 28 2024 | 297.34 | -2.28 | -0.76% | 299.54 | 299.75 | 297.07 | 791,611 |
| May 24 2024 | 299.62 | 3.10 | 1.05% | 299.00 | 300.48 | 297.22 | 784,112 |
| May 23 2024 | 296.52 | -1.49 | -0.50% | 297.96 | 298.2576 | 295.15 | 720,771 |
| May 22 2024 | 298.01 | 0.95 | 0.32% | 297.485 | 299.36 | 296.16 | 882,681 |
| May 21 2024 | 297.06 | -3.17 | -1.06% | 301.05 | 301.48 | 296.35 | 1,101,313 |
| May 20 2024 | 300.23 | 1.21 | 0.40% | 298.50 | 301.00 | 298.014 | 940,302 |
| May 17 2024 | 299.02 | 3.27 | 1.11% | 296.59 | 299.14 | 294.90 | 894,166 |
| May 16 2024 | 295.75 | 1.16 | 0.39% | 294.97 | 297.231 | 294.62 | 613,011 |
| May 15 2024 | 294.59 | 0.53 | 0.18% | 293.80 | 295.25 | 293.53 | 750,413 |
| May 14 2024 | 294.06 | 0.53 | 0.18% | 293.44 | 294.56 | 292.47 | 655,279 |
| May 13 2024 | 293.53 | -2.91 | -0.98% | 296.37 | 297.3299 | 292.61 | 1,406,698 |
| May 10 2024 | 296.44 | 0.47 | 0.16% | 296.58 | 297.875 | 296.00 | 1,019,421 |
| May 09 2024 | 295.97 | 3.23 | 1.10% | 292.75 | 296.27 | 292.00 | 706,743 |
| May 08 2024 | 292.74 | -0.63 | -0.21% | 294.00 | 294.07 | 291.83 | 1,008,103 |
| May 07 2024 | 293.37 | 1.99 | 0.68% | 292.34 | 293.74 | 291.20 | 715,619 |
| May 06 2024 | 291.38 | 3.24 | 1.12% | 289.47 | 291.61 | 289.46 | 870,244 |
| May 03 2024 | 288.14 | 0.78 | 0.27% | 288.00 | 289.00 | 286.00 | 973,439 |
| May 02 2024 | 287.36 | 0.83 | 0.29% | 286.04 | 288.58 | 282.51 | 1,133,873 |
| May 01 2024 | 286.53 | -0.56 | -0.20% | 286.58 | 288.09 | 284.83 | 887,088 |
| Apr 30 2024 | 287.09 | -0.70 | -0.24% | 286.91 | 289.1999 | 286.42 | 1,423,268 |
| Apr 29 2024 | 287.79 | 3.38 | 1.19% | 287.96 | 289.93 | 285.43 | 1,293,661 |
