GD(GD)
GD
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/29/2026 | $347.12 | $351.21 | $346.68 | $348.07 | 1.29M |
| 6/26/2026 | $346.49 | $350.58 | $344.35 | $346.71 | 1.78M |
| 6/25/2026 | $342.87 | $352.15 | $341.94 | $344.70 | 1.22M |
| 6/24/2026 | $350.68 | $351.96 | $343.92 | $344.32 | 1.70M |
| 6/23/2026 | $346.00 | $350.78 | $344.44 | $350.34 | 1.35M |
| 6/22/2026 | $347.08 | $348.18 | $340.81 | $343.36 | 1.67M |
| 6/18/2026 | $365.26 | $367.00 | $348.83 | $350.01 | 4.24M |
| 6/17/2026 | $361.34 | $366.80 | $361.20 | $362.83 | 1.34M |
| 6/16/2026 | $361.15 | $365.42 | $359.25 | $364.11 | 1.13M |
| 6/15/2026 | $360.60 | $362.50 | $357.21 | $359.53 | 1.59M |
| 6/12/2026 | $360.85 | $363.40 | $356.15 | $360.22 | 988,100 |
| 6/11/2026 | $348.81 | $363.83 | $346.19 | $358.86 | 1.71M |
| 6/10/2026 | $349.00 | $349.00 | $341.00 | $341.07 | 761,400 |
| 6/9/2026 | $340.87 | $346.75 | $340.87 | $345.68 | 1.42M |
| 6/8/2026 | $345.34 | $347.19 | $339.27 | $340.86 | 876,200 |
| 6/5/2026 | $343.14 | $347.32 | $342.75 | $346.44 | 1.19M |
| 6/4/2026 | $340.38 | $343.90 | $340.12 | $341.50 | 1.39M |
| 6/3/2026 | $335.71 | $341.97 | $335.02 | $337.04 | 878,935 |
| 6/2/2026 | $336.38 | $340.29 | $335.78 | $337.61 | 961,782 |
| 6/1/2026 | $343.35 | $344.32 | $338.17 | $339.20 | 854,600 |
| 5/29/2026 | $348.56 | $349.52 | $345.45 | $346.82 | 1.25M |
| 5/28/2026 | $345.89 | $351.36 | $342.50 | $348.96 | 1.10M |
| 5/27/2026 | $344.36 | $344.90 | $341.71 | $342.69 | 752,649 |
| 5/26/2026 | $345.04 | $345.27 | $341.32 | $344.64 | 1.27M |
| 5/22/2026 | $341.14 | $344.47 | $338.51 | $342.89 | 689,531 |
| 5/21/2026 | $338.00 | $339.97 | $334.66 | $338.71 | 612,069 |
| 5/20/2026 | $341.20 | $342.88 | $337.46 | $339.75 | 780,320 |
| 5/19/2026 | $343.09 | $343.22 | $339.12 | $340.14 | 748,100 |
| 5/18/2026 | $335.06 | $343.46 | $334.01 | $343.11 | 984,800 |
| 5/15/2026 | $339.88 | $341.91 | $333.29 | $334.50 | 1.24M |
| 5/14/2026 | $340.87 | $343.99 | $339.17 | $340.62 | 960,584 |
| 5/13/2026 | $343.94 | $343.94 | $339.98 | $341.36 | 898,326 |
| 5/12/2026 | $343.55 | $348.01 | $342.75 | $346.46 | 1.09M |
| 5/11/2026 | $345.24 | $348.61 | $341.81 | $344.03 | 1.90M |
| 5/8/2026 | $347.65 | $348.85 | $344.01 | $346.53 | 1.56M |
| 5/7/2026 | $347.25 | $349.00 | $344.28 | $347.76 | 1.36M |
| 5/6/2026 | $349.71 | $350.05 | $344.07 | $347.27 | 1.57M |
| 5/5/2026 | $351.09 | $351.41 | $344.38 | $349.16 | 1.16M |
| 5/4/2026 | $344.14 | $353.57 | $343.04 | $349.08 | 1.64M |
| 5/1/2026 | $345.48 | $347.04 | $341.53 | $345.84 | 1.48M |
| 4/30/2026 | $340.16 | $345.25 | $338.56 | $344.30 | 2.03M |
| 4/29/2026 | $338.08 | $349.61 | $333.91 | $338.73 | 3.59M |
| 4/28/2026 | $313.94 | $314.75 | $306.77 | $313.68 | 2.17M |
| 4/27/2026 | $313.43 | $318.83 | $312.03 | $312.53 | 1.41M |
| 4/24/2026 | $316.64 | $317.09 | $310.61 | $313.21 | 1.30M |
| 4/23/2026 | $321.35 | $322.95 | $315.54 | $318.71 | 1.63M |
| 4/22/2026 | $327.45 | $328.78 | $317.65 | $320.74 | 1.58M |
| 4/21/2026 | $330.47 | $331.05 | $323.97 | $325.52 | 1.64M |
| 4/20/2026 | $335.45 | $337.08 | $331.31 | $332.14 | 1.03M |
| 4/17/2026 | $334.81 | $338.59 | $334.02 | $336.29 | 1.31M |
| 4/16/2026 | $340.00 | $341.30 | $331.92 | $334.92 | 1.54M |
| 4/15/2026 | $340.54 | $341.89 | $337.09 | $338.88 | 1.31M |
| 4/14/2026 | $340.65 | $340.65 | $337.65 | $339.88 | 1.15M |
| 4/13/2026 | $336.59 | $341.38 | $336.25 | $340.76 | 1.62M |
| 4/10/2026 | $342.31 | $342.98 | $332.76 | $335.15 | 1.70M |
| 4/9/2026 | $348.17 | $350.43 | $343.52 | $343.90 | 1.40M |
| 4/8/2026 | $346.86 | $350.34 | $343.00 | $350.02 | 1.46M |
| 4/7/2026 | $349.47 | $350.97 | $345.93 | $348.43 | 675,000 |
| 4/6/2026 | $348.41 | $351.84 | $346.19 | $351.39 | 769,005 |
| 4/2/2026 | $347.50 | $352.90 | $347.05 | $349.09 | 1.10M |
| 4/1/2026 | $346.81 | $353.03 | $345.10 | $350.53 | 1.12M |