General Dynamics Corp Historical Data - GDX | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
General Dynamics Corp (GDX)
General Dynamics Corp (GDX) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741987620	241.25	1.05	0.44	241.85	241.95	239.5	355
1741901220	240.2	0.35	0.15	239.65	242.4	238.35	315
1741814820	239.85	-1.4	-0.58	241.55	243.6	238.05	444
1741728420	241.25	-10.55	-4.19	251.35	251.35	239.95	606
1741642020	251.8	2	0.80	248.95	257.8	245.9	1723
1741382820	249.8	4.25	1.73	243.65	250.65	241.65	1902
1741296420	245.55	1.45	0.59	244.05	245.55	240.25	1368
1741210020	244.1	8.15	3.45	241	246	235	2871
1741123620	235.95	-5.95	-2.46	243.65	244.1	235.95	948
1741037220	241.9	-0.65	-0.27	245	248.9	240.7	2290
1740778020	242.55	0.15	0.06	241.25	243.8	241.2	347
1740691620	242.4	4	1.68	237.55	242.45	237.55	1203
1740605220	238.4	1.5	0.63	237.6	240.45	237.25	617
1740518820	236.9	1.45	0.62	234.8	238.45	234.8	532
1740432420	235.45	3.65	1.57	231.05	236.1	230.25	1283
1740173220	231.8	-3	-1.28	235	238.6	231	597
1740086820	234.8	0.35	0.15	233	234.85	231.15	1406
1740000420	234.45	2.65	1.14	231.25	235.5	231.25	533
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

General Dynamics

Avantis International Eq...

Australian Oilseeds

Forum Energy Technologies

Rep Fse Oat/strip04 2052

Signet Jewelers

Sprouts Farmers Market

Gx Def Tech Etf

TAGUS Sociedade de Titul...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions