Gen Dynamics DRN (GDBR34)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 86.93 | 5.12912799514 | 1694.83 | 1781.76 | 1694.83 | 4 | 1703.83181818 | DR |
| 4 | 111.96 | 6.70499461013 | 1669.8 | 1781.76 | 1669.8 | 13 | 1732.238 | DR |
| 12 | 159.76 | 9.84956843403 | 1622 | 1781.76 | 1598.94 | 9 | 1687.16212054 | DR |
| 26 | 264.94 | 17.4668055537 | 1516.82 | 1781.76 | 1508.7 | 20 | 1640.32128899 | DR |
| 52 | 597.04 | 50.3950300493 | 1184.72 | 1781.76 | 1184.72 | 16 | 1524.45156467 | DR |
| 156 | 668.86 | 60.1006379729 | 1112.9 | 1781.76 | 1018 | 42 | 1243.76672868 | DR |
| 260 | 1021.73 | 134.432851335 | 760.03 | 1781.76 | 575 | 86 | 950.22794653 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731101400 | 1781.76 | 44.12 | 2.54 | 1781.76 | 1781.76 | 1781.76 | 1 |
| 1731014940 | 1737.64 | -13.4 | -0.77 | 1737.64 | 1737.64 | 1737.64 | 1 |
| 1730928600 | 1751.04 | 56.21 | 3.32 | 1751.04 | 1751.04 | 1751.04 | 1 |
| 1730842200 | 1694.83 | 0 | 0.00 | 1694.83 | 1694.83 | 1694.83 | 0 |
| 1730755800 | 1694.83 | -3.77 | -0.22 | 1694.83 | 1694.83 | 1694.83 | 9 |
| 1730496600 | 1698.6 | 0 | 0.00 | 1698.6 | 1698.6 | 1698.6 | 0 |
| 1730410200 | 1698.6 | -43.14 | -2.48 | 1698.6 | 1698.6 | 1698.6 | 1 |
| 1730323800 | 1741.74 | -3.48 | -0.20 | 1753.5 | 1753.5 | 1741.74 | 2 |
| 1730237340 | 1745.22 | 6.57 | 0.38 | 1748.7 | 1748.7 | 1745.22 | 9 |
| 1730151000 | 1738.65 | 8.13 | 0.47 | 1734.72 | 1738.65 | 1730 | 103 |
| 1729891800 | 1730.52 | -15.98 | -0.91 | 1732.23 | 1732.23 | 1730.52 | 8 |
| 1729805400 | 1746.5 | 0 | 0.00 | 1746.5 | 1746.5 | 1746.5 | 0 |
| 1729719000 | 1746.5 | 0 | 0.00 | 1746.5 | 1746.5 | 1746.5 | 0 |
| 1729632600 | 1746.5 | -8.22 | -0.47 | 1746.5 | 1746.5 | 1746.5 | 2 |
| 1729546140 | 1754.72 | 0.16 | 0.01 | 1754.72 | 1754.72 | 1754.72 | 1 |
| 1729287000 | 1754.56 | 15.91 | 0.92 | 1757.4 | 1757.4 | 1754.56 | 11 |
| 1729200540 | 1738.65 | 14.85 | 0.86 | 1740.38 | 1740.38 | 1738.65 | 13 |
| 1729114140 | 1723.8 | 25.17 | 1.48 | 1723.8 | 1732.3 | 1723.8 | 24 |
| 1729027740 | 1698.63 | 13.59 | 0.81 | 1712 | 1712 | 1698.63 | 9 |
| 1728941340 | 1685.04 | 7.04 | 0.42 | 1684.68 | 1685.04 | 1684.68 | 2 |
| 1728682200 | 1678 | 25 | 1.51 | 1669.8 | 1678 | 1669.8 | 4 |
| 1728595740 | 1653 | -8.13 | -0.49 | 1653 | 1653 | 1653 | 1 |
| 1728509400 | 1661.13 | 21.93 | 1.34 | 1661.13 | 1661.13 | 1661.13 | 2 |
| 1728422940 | 1639.2 | 10.65 | 0.65 | 1638.52 | 1639.2 | 1638.52 | 14 |
| 1728336600 | 1628.55 | -9.81 | -0.60 | 1635.08 | 1635.08 | 1628.55 | 2 |
| 1728077400 | 1638.3599 | 1.56 | 0.10 | 1635.08 | 1638.3599 | 1633.2 | 53 |
| 1727991000 | 1636.8 | -18.22 | -1.10 | 1636.8 | 1636.8 | 1636.8 | 6 |
| 1727904540 | 1655.02 | 26.65 | 1.64 | 1661.82 | 1661.82 | 1655.02 | 48 |
| 1727818200 | 1628.3699 | 0 | 0.00 | 1628.3699 | 1628.3699 | 1628.3699 | 0 |
| 1727731800 | 1628.3699 | -13.04 | -0.79 | 1628.3699 | 1628.3699 | 1628.3699 | 2 |
| 1727472600 | 1641.41 | 2.96 | 0.18 | 1634.89 | 1641.41 | 1634.89 | 17 |
| 1727386140 | 1638.45 | -16.57 | -1.00 | 1638.45 | 1638.45 | 1638.45 | 3 |
| 1727299740 | 1655.02 | -10.52 | -0.63 | 1655.02 | 1655.02 | 1655.02 | 1 |
| 1727213400 | 1665.54 | -41.36 | -2.42 | 1665.54 | 1665.54 | 1665.54 | 3 |
| 1727127000 | 1706.9 | 15.65 | 0.93 | 1706.9 | 1706.9 | 1706.9 | 2 |
| 1726867800 | 1691.25 | 40.88 | 2.48 | 1691.25 | 1691.25 | 1691.25 | 4 |
| 1726781400 | 1650.3699 | 0 | 0.00 | 1650.3699 | 1650.3699 | 1650.3699 | 0 |
| 1726695000 | 1650.3699 | -15.97 | -0.96 | 1653.3 | 1653.3 | 1650.3699 | 18 |
| 1726608600 | 1666.34 | -33.66 | -1.98 | 1693.38 | 1693.38 | 1666.34 | 5 |
| 1726522200 | 1700 | 4.93 | 0.29 | 1700.84 | 1700.84 | 1700 | 6 |
| 1726263000 | 1695.07 | 10.72 | 0.64 | 1695.07 | 1695.07 | 1695.07 | 1 |
| 1726176540 | 1684.35 | 0 | 0.00 | 1684.35 | 1684.35 | 1684.35 | 0 |
| 1726090140 | 1684.35 | -17.49 | -1.03 | 1673.75 | 1684.35 | 1673.75 | 23 |
| 1726003740 | 1701.84 | 60.1 | 3.66 | 1701.84 | 1701.84 | 1701.84 | 3 |
| 1725917400 | 1641.74 | 0 | 0.00 | 1641.74 | 1641.74 | 1641.74 | 0 |
| 1725658200 | 1641.74 | -18.26 | -1.10 | 1641.74 | 1641.74 | 1641.74 | 2 |
| 1725571800 | 1660 | 4.98 | 0.30 | 1660 | 1660 | 1660 | 2 |
| 1725485400 | 1655.02 | -9.86 | -0.59 | 1655.46 | 1655.46 | 1655.02 | 4 |
| 1725399000 | 1664.88 | -13.44 | -0.80 | 1664.88 | 1664.88 | 1664.88 | 1 |
| 1725312600 | 1678.32 | 0 | 0.00 | 1678.32 | 1678.32 | 1678.32 | 0 |
| 1725053400 | 1678.32 | 3.57 | 0.21 | 1678.32 | 1678.32 | 1678.32 | 1 |
| 1724967000 | 1674.75 | 39.55 | 2.42 | 1674.75 | 1674.75 | 1674.75 | 1 |
| 1724880600 | 1635.2 | 35.2 | 2.20 | 1635.2 | 1635.2 | 1635.2 | 1 |
| 1724794140 | 1600 | -3.2 | -0.20 | 1600 | 1600 | 1600 | 1 |
| 1724707740 | 1603.2 | 0.92 | 0.06 | 1603.2 | 1603.2 | 1603.2 | 2 |
| 1724448600 | 1602.28 | -39.92 | -2.43 | 1602.28 | 1602.28 | 1602.28 | 1 |
| 1724362140 | 1642.2 | 33.54 | 2.08 | 1642.2 | 1642.2 | 1642.2 | 2 |
| 1724275740 | 1608.66 | -5.74 | -0.36 | 1608.66 | 1608.66 | 1608.66 | 1 |
| 1724189340 | 1614.4 | 15.46 | 0.97 | 1614.4 | 1614.4 | 1614.4 | 3 |
| 1724102940 | 1598.94 | -23.06 | -1.42 | 1598.94 | 1598.94 | 1598.94 | 2 |
| 1723843800 | 1622 | 3.95 | 0.24 | 1622 | 1622 | 1622 | 10 |
| 1723757340 | 1618.05 | 19.65 | 1.23 | 1618.05 | 1618.05 | 1618.05 | 2 |
| 1723671000 | 1598.4 | 0 | 0.00 | 1598.4 | 1598.4 | 1598.4 | 0 |
| 1723584600 | 1598.4 | -22.87 | -1.41 | 1595.2 | 1598.4 | 1592.3699 | 18 |
| 1723498200 | 1621.27 | 0 | 0.00 | 1621.27 | 1621.27 | 1621.27 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
