Register for streaming realtime charts, analysis tools, and prices.
GD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 07 2024 | 306.00 | -2.46 | -0.80% | 307.455 | 307.975 | 304.52 | 872,495 |
| Nov 06 2024 | 308.46 | 11.81 | 3.98% | 306.28 | 309.01 | 302.78 | 1,658,098 |
| Nov 05 2024 | 296.65 | 3.05 | 1.04% | 295.58 | 296.99 | 294.53 | 733,597 |
| Nov 04 2024 | 293.60 | 0.61 | 0.21% | 293.62 | 295.5573 | 292.35 | 1,044,515 |
| Nov 01 2024 | 292.99 | 1.38 | 0.47% | 292.96 | 294.87 | 292.645 | 1,353,954 |
| Oct 31 2024 | 291.61 | -9.76 | -3.24% | 300.43 | 301.13 | 291.31 | 1,690,844 |
| Oct 30 2024 | 301.37 | -0.38 | -0.13% | 301.86 | 304.12 | 301.16 | 837,270 |
| Oct 29 2024 | 301.75 | -2.17 | -0.71% | 304.625 | 305.16 | 301.73 | 936,897 |
| Oct 28 2024 | 303.92 | 1.40 | 0.46% | 303.04 | 304.71 | 302.83 | 955,385 |
| Oct 25 2024 | 302.52 | 1.25 | 0.41% | 304.52 | 304.99 | 302.07 | 1,404,593 |
| Oct 24 2024 | 301.27 | -3.13 | -1.03% | 301.73 | 304.99 | 300.52 | 1,327,719 |
| Oct 23 2024 | 304.40 | -1.59 | -0.52% | 304.85 | 311.595 | 300.715 | 1,473,194 |
| Oct 22 2024 | 305.99 | -2.09 | -0.68% | 307.98 | 308.7651 | 303.91 | 1,127,632 |
| Oct 21 2024 | 308.08 | -0.40 | -0.13% | 309.13 | 310.85 | 307.01 | 1,059,799 |
| Oct 18 2024 | 308.48 | 0.25 | 0.08% | 310.00 | 310.58 | 307.61 | 1,316,281 |
| Oct 17 2024 | 308.23 | 3.36 | 1.10% | 307.00 | 308.32 | 305.64 | 919,025 |
| Oct 16 2024 | 304.87 | 4.66 | 1.55% | 300.14 | 306.06 | 300.00 | 837,113 |
| Oct 15 2024 | 300.21 | -1.65 | -0.55% | 302.98 | 303.8562 | 299.85 | 898,647 |
| Oct 14 2024 | 301.86 | 2.42 | 0.81% | 299.59 | 302.36 | 298.68 | 583,459 |
| Oct 11 2024 | 299.44 | 3.39 | 1.15% | 295.00 | 299.7725 | 294.29 | 932,577 |
| Oct 10 2024 | 296.05 | -2.64 | -0.88% | 298.00 | 298.615 | 295.02 | 888,041 |
| Oct 09 2024 | 298.69 | 1.79 | 0.60% | 296.10 | 300.13 | 295.67 | 726,514 |
| Oct 08 2024 | 296.90 | -0.39 | -0.13% | 297.95 | 298.06 | 295.05 | 760,399 |
| Oct 07 2024 | 297.29 | -3.37 | -1.12% | 299.30 | 300.10 | 296.715 | 868,393 |
| Oct 04 2024 | 300.66 | 1.05 | 0.35% | 300.74 | 301.24 | 297.84 | 860,030 |
| Oct 03 2024 | 299.61 | -4.31 | -1.42% | 304.53 | 304.85 | 299.04 | 1,110,773 |
| Oct 02 2024 | 303.92 | -1.41 | -0.46% | 305.25 | 305.45 | 303.10 | 1,183,890 |
| Oct 01 2024 | 305.33 | 3.13 | 1.04% | 297.66 | 307.05 | 294.50 | 1,391,789 |
| Sep 30 2024 | 302.20 | 2.07 | 0.69% | 300.00 | 302.26 | 297.6601 | 1,348,013 |
| Sep 27 2024 | 300.13 | -0.36 | -0.12% | 300.61 | 302.35 | 299.97 | 909,079 |
| Sep 26 2024 | 300.49 | -1.20 | -0.40% | 300.93 | 302.92 | 299.66 | 903,914 |
| Sep 25 2024 | 301.69 | -2.98 | -0.98% | 305.52 | 306.58 | 301.02 | 915,487 |
| Sep 24 2024 | 304.67 | -3.42 | -1.11% | 308.00 | 308.75 | 304.07 | 951,779 |
| Sep 23 2024 | 308.09 | 1.22 | 0.40% | 307.31 | 309.72 | 306.75 | 951,788 |
| Sep 20 2024 | 306.87 | 2.14 | 0.70% | 304.77 | 307.76 | 303.185 | 7,899,170 |
| Sep 19 2024 | 304.73 | 2.35 | 0.78% | 303.49 | 306.645 | 302.52 | 1,170,398 |
| Sep 18 2024 | 302.38 | -1.47 | -0.48% | 305.00 | 306.90 | 301.65 | 1,140,964 |
| Sep 17 2024 | 303.85 | -3.70 | -1.20% | 304.10 | 305.6963 | 302.57 | 1,014,918 |
| Sep 16 2024 | 307.55 | 2.75 | 0.90% | 307.38 | 309.14 | 306.15 | 860,385 |
| Sep 13 2024 | 304.80 | 4.13 | 1.37% | 301.08 | 305.84 | 301.08 | 777,243 |
| Sep 12 2024 | 300.67 | 1.08 | 0.36% | 298.68 | 300.94 | 297.41 | 855,078 |
| Sep 11 2024 | 299.59 | -2.81 | -0.93% | 301.21 | 301.23 | 293.36 | 1,067,209 |
| Sep 10 2024 | 302.40 | 0.84 | 0.28% | 304.29 | 306.51 | 300.47 | 997,529 |
| Sep 09 2024 | 301.56 | 8.78 | 3.00% | 295.71 | 303.10 | 294.47 | 1,924,128 |
| Sep 06 2024 | 292.78 | -4.51 | -1.52% | 297.86 | 298.41 | 292.24 | 1,342,455 |
| Sep 05 2024 | 297.29 | 2.94 | 1.00% | 295.01 | 299.83 | 294.16 | 1,461,328 |
| Sep 04 2024 | 294.35 | -0.57 | -0.19% | 295.45 | 297.76 | 293.00 | 930,198 |
| Sep 03 2024 | 294.92 | -4.44 | -1.48% | 300.00 | 300.48 | 293.34 | 930,842 |
| Aug 30 2024 | 299.36 | 1.53 | 0.51% | 297.53 | 299.68 | 295.18 | 1,032,919 |
| Aug 29 2024 | 297.83 | 1.19 | 0.40% | 298.00 | 300.95 | 295.50 | 1,637,521 |
| Aug 28 2024 | 296.64 | 6.44 | 2.22% | 290.99 | 297.18 | 290.50 | 1,553,260 |
| Aug 27 2024 | 290.20 | -0.80 | -0.27% | 291.01 | 291.695 | 289.83 | 1,005,335 |
| Aug 26 2024 | 291.00 | -0.45 | -0.15% | 292.45 | 293.18 | 290.42 | 814,842 |
| Aug 23 2024 | 291.45 | -2.00 | -0.68% | 294.34 | 294.8299 | 291.29 | 864,484 |
| Aug 22 2024 | 293.45 | -0.62 | -0.21% | 294.25 | 294.74 | 292.99 | 675,963 |
| Aug 21 2024 | 294.07 | -1.73 | -0.58% | 296.51 | 296.85 | 293.02 | 1,026,432 |
| Aug 20 2024 | 295.80 | 0.20 | 0.07% | 295.36 | 296.12 | 294.215 | 589,173 |
| Aug 19 2024 | 295.60 | -0.99 | -0.33% | 296.93 | 297.00 | 294.769 | 685,221 |
| Aug 16 2024 | 296.59 | 0.64 | 0.22% | 295.875 | 296.84 | 294.74 | 810,330 |
| Aug 15 2024 | 295.95 | 2.22 | 0.76% | 294.99 | 296.31 | 293.1639 | 890,701 |
| Aug 14 2024 | 293.73 | 1.53 | 0.52% | 291.71 | 295.17 | 291.71 | 756,944 |
| Aug 13 2024 | 292.20 | 1.00 | 0.34% | 291.995 | 292.795 | 289.53 | 876,148 |
| Aug 12 2024 | 291.20 | -1.79 | -0.61% | 294.00 | 294.59 | 290.655 | 1,054,786 |
