GD(GD)
GD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/14/2026 | $394.28 | $396.16 | $392.60 | $395.78 | 472,067 |
| 8/13/2026 | $396.00 | $396.71 | $390.23 | $392.96 | 660,643 |
| 8/12/2026 | $390.42 | $396.05 | $389.01 | $394.21 | 716,110 |
| 8/11/2026 | $396.15 | $396.96 | $391.25 | $391.89 | 569,939 |
| 8/10/2026 | $393.00 | $397.20 | $392.05 | $395.97 | 779,796 |
| 8/7/2026 | $386.97 | $392.14 | $383.26 | $392.05 | 1.05M |
| 8/6/2026 | $387.68 | $388.90 | $384.78 | $386.92 | 650,400 |
| 8/5/2026 | $388.55 | $389.50 | $381.35 | $384.08 | 834,667 |
| 8/4/2026 | $384.09 | $388.36 | $378.87 | $385.76 | 1.50M |
| 8/3/2026 | $387.55 | $387.69 | $380.45 | $382.43 | 919,012 |
| 7/31/2026 | $382.38 | $384.67 | $376.82 | $383.42 | 1.52M |
| 7/30/2026 | $376.85 | $383.48 | $374.04 | $382.20 | 1.20M |
| 7/29/2026 | $398.80 | $400.00 | $380.96 | $380.96 | 1.94M |
| 7/28/2026 | $393.00 | $395.43 | $389.25 | $393.19 | 1.70M |
| 7/27/2026 | $389.10 | $392.57 | $386.47 | $389.14 | 1.19M |
| 7/24/2026 | $383.97 | $388.12 | $382.14 | $386.75 | 1.50M |
| 7/23/2026 | $378.37 | $387.69 | $376.47 | $381.79 | 1.69M |
| 7/22/2026 | $371.10 | $375.23 | $370.01 | $373.16 | 956,014 |
| 7/21/2026 | $368.94 | $373.69 | $361.24 | $367.73 | 1.04M |
| 7/20/2026 | $369.99 | $373.92 | $369.48 | $370.60 | 703,324 |
| 7/17/2026 | $370.58 | $376.59 | $366.52 | $368.58 | 1.28M |
| 7/16/2026 | $366.75 | $370.00 | $364.00 | $368.82 | 709,963 |
| 7/15/2026 | $370.58 | $372.50 | $364.49 | $365.63 | 1.20M |
| 7/14/2026 | $371.76 | $376.81 | $369.14 | $369.50 | 1.39M |
| 7/13/2026 | $375.84 | $377.53 | $369.68 | $372.78 | 978,600 |
| 7/10/2026 | $374.15 | $375.98 | $370.86 | $375.06 | 1.01M |
| 7/9/2026 | $371.35 | $374.65 | $369.30 | $374.60 | 758,608 |
| 7/8/2026 | $372.92 | $374.98 | $371.30 | $374.31 | 1.10M |
| 7/7/2026 | $380.00 | $380.71 | $373.56 | $374.64 | 736,976 |
| 7/6/2026 | $372.91 | $377.27 | $369.33 | $376.88 | 1.27M |
| 7/2/2026 | $365.31 | $373.60 | $364.96 | $373.54 | 1.29M |
| 7/1/2026 | $356.15 | $365.06 | $355.00 | $362.86 | 1.29M |
| 6/30/2026 | $349.10 | $354.58 | $346.56 | $354.24 | 1.05M |
| 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 |