![General Dynamics Corp](/common/images/company/TG_GDX.png)
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -13.2 | -5.35171295358 | 246.65 | 248.15 | 229.15 | 1222 | 233.70179273 | DE |
4 | -28.55 | -10.8969465649 | 262 | 262.39999 | 229.15 | 760 | 242.67112204 | DE |
12 | -36.65 | -13.5690485006 | 270.1 | 272.05 | 229.15 | 775 | 250.70447531 | DE |
26 | -36 | -13.360549267 | 269.45 | 299.95 | 229.15 | 535 | 259.96120174 | DE |
52 | -17.45 | -6.95496213631 | 250.9 | 299.95 | 229.15 | 503 | 262.67585973 | DE |
156 | 41 | 21.3042348662 | 192.45 | 299.95 | 186.35 | 332 | 241.80888195 | DE |
260 | 59.01 | 33.8282504013 | 174.44 | 299.95 | 102.94 | 219 | 235.60166186 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739914020 | 231.8 | -2.7 | -1.15 | 235.3 | 237.45 | 231.8 | 1008 |
1739827620 | 234.5 | 4.2 | 1.82 | 229.6 | 238.1 | 229.55 | 2153 |
1739568420 | 230.3 | -3.95 | -1.69 | 233.2 | 235.85 | 229.15 | 1328 |
1739482020 | 234.25 | -7.75 | -3.20 | 242.05 | 242.9 | 234.2 | 1125 |
1739395620 | 242 | -5.9 | -2.38 | 246.65 | 248.15 | 242 | 494 |
1739309220 | 247.9 | -1.1 | -0.44 | 249.3 | 249.55 | 247.25 | 213 |
1739222820 | 249 | 2.8 | 1.14 | 245.65 | 249 | 245.35 | 187 |
1738963620 | 246.2 | 1.75 | 0.72 | 244.9 | 248.8 | 243.85 | 950 |
1738877220 | 244.45 | -3.25 | -1.31 | 248.1 | 250.6 | 243.85 | 511 |
1738790820 | 247.7 | -1.05 | -0.42 | 248 | 251 | 246.9 | 717 |
1738704420 | 248.75 | -1.05 | -0.42 | 247.95 | 249.6 | 247.15 | 209 |
1738618020 | 249.8 | 0.75 | 0.30 | 249.95 | 250.25 | 247.95 | 554 |
1738358820 | 249.05 | 2.95 | 1.20 | 250 | 250 | 246.05 | 687 |
1738272420 | 246.1 | 4.1 | 1.69 | 242.5 | 248 | 240.5 | 659 |
1738186020 | 242 | -9.5 | -3.78 | 252.55 | 256.05 | 237.65 | 1831 |
1738099620 | 251.5 | -3.9 | -1.53 | 257.1 | 259.3 | 251.5 | 182 |
1738013220 | 255.4 | 1.45 | 0.57 | 253.9 | 256.89999 | 251.55 | 886 |
1737754020 | 253.95 | -2.95 | -1.15 | 257.7 | 259.25 | 253.95 | 542 |
1737667620 | 256.89999 | -2.4 | -0.93 | 256.7 | 259.55 | 254.25 | 496 |
1737581220 | 259.3 | -2.55 | -0.97 | 262 | 262.39999 | 257 | 477 |
1737494820 | 261.85 | 2.65 | 1.02 | 259.1 | 263 | 257.25 | 599 |
1737408420 | 259.2 | -0.7 | -0.27 | 260.45 | 262.45 | 257.75 | 527 |
1737149220 | 259.89999 | -0.9 | -0.35 | 259.2 | 262.6 | 259.2 | 270 |
1737062820 | 260.8 | 2.75 | 1.07 | 257.85 | 261 | 257.39999 | 251 |
1736976420 | 258.05 | 1.75 | 0.68 | 258.35 | 259.95 | 257.95 | 299 |
1736890020 | 256.3 | -2.05 | -0.79 | 256.64999 | 257.6 | 255.4 | 216 |
1736803620 | 258.35 | 4.5 | 1.77 | 254.6 | 259.45 | 252.7 | 901 |
1736544420 | 253.85 | -2.1 | -0.82 | 255.95 | 257 | 252.5 | 679 |
1736458020 | 255.95 | 3.5 | 1.39 | 254.55 | 255.95 | 254.55 | 787 |
1736371620 | 252.45 | 2.2 | 0.88 | 252.5 | 254.5 | 251.15 | 644 |
1736285220 | 250.25 | 1.45 | 0.58 | 248.9 | 252 | 247.05 | 256 |
1736198820 | 248.8 | -6.8 | -2.66 | 256.14999 | 256.14999 | 248.8 | 447 |
1735939620 | 255.6 | 0.25 | 0.10 | 253.35 | 255.7 | 252.95 | 160 |
1735853220 | 255.35 | 2.6 | 1.03 | 255.4 | 257.64999 | 253.55 | 296 |
1735594020 | 252.75 | -2.9 | -1.13 | 255.75 | 255.85 | 252.75 | 123 |
1735334820 | 255.65 | 1.35 | 0.53 | 255 | 256.55 | 254 | 379 |
1734989220 | 254.3 | -0.7 | -0.27 | 253.9 | 258 | 252.2 | 10634 |
1734730020 | 255 | 3 | 1.19 | 249.5 | 255.6 | 249.25 | 572 |
1734643620 | 252 | -3 | -1.18 | 253.65 | 253.65 | 248.35 | 364 |
1734557220 | 255 | 2 | 0.79 | 252.55 | 256.64999 | 251.35 | 670 |
1734470820 | 253 | 0.4 | 0.16 | 253 | 254.35 | 252.05 | 535 |
1734384420 | 252.6 | 2.55 | 1.02 | 249.55 | 256 | 247.25 | 764 |
1734125220 | 250.05 | -1.6 | -0.64 | 250.5 | 253.6 | 249.85 | 853 |
1734038820 | 251.65 | -0.25 | -0.10 | 251.15 | 252.25 | 242.7 | 2072 |
1733952420 | 251.9 | -5.8 | -2.25 | 256 | 257.05 | 251.9 | 444 |
1733866020 | 257.7 | 1.8 | 0.70 | 254.35 | 258.75 | 253.55 | 492 |
1733779620 | 255.9 | -2.1 | -0.81 | 258.55 | 258.55 | 254.7 | 466 |
1733520420 | 258 | -4 | -1.53 | 260.14999 | 261.85 | 258 | 865 |
1733434020 | 262 | -1.3 | -0.49 | 264 | 264.7 | 261 | 306 |
1733347620 | 263.3 | -0.9 | -0.34 | 264.85 | 265.05 | 262 | 217 |
1733261220 | 264.2 | 1.85 | 0.71 | 262.45 | 264.39999 | 261 | 395 |
1733174820 | 262.35 | -6.3 | -2.35 | 270.5 | 272.05 | 262.35 | 571 |
1732915620 | 268.64999 | -0.15 | -0.06 | 268.2 | 269.25 | 266.85 | 79 |
1732829220 | 268.8 | 0.15 | 0.06 | 268.8 | 268.95 | 267.55 | 41 |
1732742820 | 268.64999 | -0.9 | -0.33 | 270.1 | 270.35 | 267.35 | 215 |
1732656420 | 269.55 | 1.2 | 0.45 | 269.6 | 269.6 | 266.7 | 165 |
1732570020 | 268.35 | -1.35 | -0.50 | 270.6 | 271.8 | 266.89999 | 461 |
1732310820 | 269.7 | 1.45 | 0.54 | 268.2 | 271.55 | 266.6 | 188 |
1732224420 | 268.25 | 4.2 | 1.59 | 264.5 | 269.39999 | 264.5 | 466 |
1732138020 | 264.05 | -0.65 | -0.25 | 264.75 | 267 | 264.05 | 449 |
1732051620 | 264.7 | -6.25 | -2.31 | 271.05 | 273.5 | 264.7 | 953 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.