GD(GD)
GD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 3/31/2026 | $344.63 | $348.71 | $340.19 | $343.22 | 1.81M |
| 3/30/2026 | $350.70 | $352.25 | $337.81 | $340.79 | 1.56M |
| 3/27/2026 | $353.72 | $355.67 | $345.68 | $346.76 | 1.51M |
| 3/26/2026 | $351.95 | $356.42 | $351.73 | $355.28 | 1.45M |
| 3/25/2026 | $349.56 | $354.10 | $347.75 | $352.50 | 1.70M |
| 3/24/2026 | $344.24 | $348.42 | $343.78 | $346.23 | 1.15M |
| 3/23/2026 | $350.55 | $351.49 | $342.82 | $347.37 | 1.11M |
| 3/20/2026 | $349.01 | $352.05 | $343.08 | $345.78 | 2.89M |
| 3/19/2026 | $350.00 | $352.01 | $343.59 | $349.63 | 1.03M |
| 3/18/2026 | $357.18 | $358.60 | $353.36 | $353.36 | 1.38M |
| 3/17/2026 | $354.76 | $356.79 | $352.28 | $356.29 | 1.02M |
| 3/16/2026 | $353.05 | $357.23 | $351.41 | $354.36 | 1.19M |
| 3/13/2026 | $357.46 | $359.82 | $350.41 | $351.52 | 985,604 |
| 3/12/2026 | $349.57 | $357.55 | $349.00 | $355.23 | 1.23M |
| 3/11/2026 | $352.91 | $356.00 | $351.18 | $353.85 | 992,374 |
| 3/10/2026 | $359.84 | $361.36 | $354.69 | $355.59 | 973,200 |
| 3/9/2026 | $362.53 | $364.00 | $355.58 | $361.98 | 1.44M |
| 3/6/2026 | $360.22 | $364.40 | $354.52 | $363.49 | 1.16M |
| 3/5/2026 | $364.51 | $366.11 | $354.54 | $360.70 | 1.44M |
| 3/4/2026 | $366.00 | $366.75 | $359.28 | $366.12 | 1.26M |
| 3/3/2026 | $363.09 | $366.50 | $358.21 | $364.70 | 1.85M |
| 3/2/2026 | $362.43 | $366.07 | $359.16 | $364.78 | 1.51M |
| 2/27/2026 | $351.12 | $357.79 | $348.88 | $357.05 | 1.20M |
| 2/26/2026 | $344.48 | $350.75 | $341.77 | $350.72 | 1.01M |
| 2/25/2026 | $352.04 | $352.90 | $337.32 | $343.14 | 1.28M |
| 2/24/2026 | $347.98 | $353.04 | $346.00 | $351.18 | 682,195 |
| 2/23/2026 | $352.35 | $354.00 | $348.29 | $348.98 | 859,032 |
| 2/20/2026 | $354.21 | $354.65 | $348.69 | $351.42 | 894,600 |
| 2/19/2026 | $348.12 | $356.39 | $348.12 | $354.34 | 918,410 |
| 2/18/2026 | $344.86 | $349.55 | $343.68 | $349.49 | 1.23M |
| 2/17/2026 | $346.97 | $350.00 | $340.09 | $342.52 | 1.70M |
| 2/13/2026 | $341.97 | $349.44 | $341.66 | $347.64 | 1.53M |
| 2/12/2026 | $348.72 | $352.54 | $340.36 | $340.75 | 2.06M |
| 2/11/2026 | $361.09 | $361.42 | $345.12 | $346.34 | 1.95M |
| 2/10/2026 | $361.49 | $361.50 | $356.28 | $358.83 | 694,273 |
| 2/9/2026 | $360.40 | $363.37 | $359.60 | $360.10 | 807,476 |
| 2/6/2026 | $354.55 | $361.65 | $354.02 | $360.07 | 1.10M |
| 2/5/2026 | $350.60 | $356.63 | $347.81 | $352.05 | 1.22M |
| 2/4/2026 | $355.56 | $357.23 | $346.81 | $353.37 | 1.65M |
| 2/3/2026 | $349.08 | $355.80 | $346.98 | $355.31 | 1.90M |
| 2/2/2026 | $349.29 | $350.52 | $344.02 | $346.37 | 1.57M |
| 1/30/2026 | $347.25 | $353.28 | $347.16 | $351.09 | 2.06M |
| 1/29/2026 | $353.96 | $359.08 | $346.56 | $349.95 | 1.77M |
| 1/28/2026 | $351.79 | $359.67 | $343.80 | $356.68 | 2.33M |
| 1/27/2026 | $364.50 | $367.97 | $362.10 | $366.62 | 1.39M |
| 1/26/2026 | $363.31 | $364.67 | $360.00 | $363.54 | 1.49M |
| 1/23/2026 | $366.59 | $369.00 | $361.76 | $363.27 | 1.18M |
| 1/22/2026 | $364.81 | $366.99 | $362.63 | $365.83 | 869,636 |
| 1/21/2026 | $360.18 | $367.01 | $359.75 | $364.78 | 1.08M |
| 1/20/2026 | $366.25 | $369.00 | $358.52 | $359.17 | 1.70M |