GD - General Dynamics Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 2017212.59214.02211.73213.86213.86898,900
Oct 19, 2017210.30211.95209.71211.64211.64674,500
Oct 18, 2017211.30212.00209.86210.39210.39945,600
Oct 17, 2017212.75213.33210.95211.54211.54770,000
Oct 16, 2017213.50214.55212.56213.44213.44748,000
Oct 13, 2017214.50214.81213.28213.34213.34782,700
Oct 12, 2017212.48213.98212.48213.72213.72727,200
Oct 11, 2017212.94213.10212.23212.83212.83704,900
Oct 10, 2017214.00214.08212.01212.55212.55642,500
Oct 09, 2017213.02213.59212.24213.53213.53671,600
Oct 06, 2017212.86213.29211.73212.60212.60941,900
Oct 05, 2017210.76214.11210.62213.45213.451,215,200
Oct 05, 20170.84 Dividend
Oct 04, 2017210.05211.64209.92211.30210.46843,000
Oct 03, 2017208.72210.94208.42210.53209.69907,100
Oct 02, 2017205.58208.76205.58208.72207.89721,900
Sep 29, 2017204.83205.71204.02205.58204.76732,200
Sep 28, 2017205.87206.06204.41205.03204.21638,900
Sep 27, 2017205.77207.60205.35206.80205.98903,700
Sep 26, 2017205.05206.21204.73205.33204.51705,300
Sep 25, 2017205.50205.50203.22204.87204.061,202,800
Sep 22, 2017206.09206.51204.63205.41204.591,040,800
Sep 21, 2017204.56206.57204.00205.72204.90860,000
Sep 20, 2017202.78205.29202.70204.27203.461,308,300
Sep 19, 2017201.91203.94201.26203.12202.31784,100
Sep 18, 2017199.00202.35198.86202.18201.381,313,000
Sep 15, 2017198.10198.72197.60198.27197.482,095,600
Sep 14, 2017196.63197.81196.45197.63196.84920,000
Sep 13, 2017198.30198.50196.80196.85196.07852,600
Sep 12, 2017199.89200.31198.57199.00198.21749,300
Sep 11, 2017198.62200.50198.57200.33199.531,048,900
Sep 08, 2017196.52198.40196.00197.87197.08614,000
Sep 07, 2017197.00197.75195.70197.04196.26977,100
Sep 06, 2017199.55199.58196.65196.74195.96997,800
Sep 05, 2017200.91200.91198.14198.73197.941,114,100
Sep 01, 2017201.77201.87199.98200.00199.20734,700
Aug 31, 2017201.74202.27201.16201.35200.55842,700
Aug 30, 2017200.95201.26200.07201.22200.42893,600
Aug 29, 2017198.27201.02198.25200.95200.15984,900
Aug 28, 2017199.91199.91197.70197.87197.08808,600
Aug 25, 2017200.32200.76198.94199.05198.26651,500
Aug 24, 2017200.22200.27198.75199.47198.68723,500
Aug 23, 2017200.70201.17199.40199.75198.96831,300
Aug 22, 2017199.45201.58198.99201.23200.43877,500
Aug 21, 2017198.74199.03196.89198.73197.941,202,000
Aug 18, 2017198.38199.80196.77198.73197.941,581,700
Aug 17, 2017199.36200.10197.89197.99197.201,020,500
Aug 16, 2017200.00201.33199.63200.61199.81876,400
Aug 15, 2017200.56200.56198.89199.49198.701,017,900
Aug 14, 2017199.17200.50198.49200.30199.501,190,600
Aug 11, 2017198.52199.86197.80197.89197.101,105,900
Aug 10, 2017200.67200.99198.04198.28197.491,122,800
Aug 09, 2017199.29201.92198.25201.00200.201,353,900
Aug 08, 2017199.24200.93198.22198.80198.011,352,600
Aug 07, 2017200.34201.55199.43201.14200.341,482,100
Aug 04, 2017199.52200.07198.47200.07199.271,247,100
Aug 03, 2017198.30199.40197.33199.33198.541,070,700
Aug 02, 2017196.53198.18196.08198.04197.25980,900
Aug 01, 2017196.96196.98193.90196.53195.751,403,100
Jul 31, 2017198.58198.59196.08196.33195.551,470,400
Jul 28, 2017194.05198.07194.04197.94197.151,785,800
Jul 27, 2017195.73195.93192.84193.84193.072,265,700
Jul 26, 2017199.10199.37193.57194.66193.894,079,700
Jul 25, 2017205.66205.90202.91203.56202.751,209,100
Jul 24, 2017204.55205.51204.13204.93204.121,073,400
Jul 21, 2017202.11204.55201.83204.55203.74992,900
Jul 20, 2017202.51203.19202.00202.40201.601,064,400
Jul 19, 2017202.00202.46201.25202.34201.54739,800
Jul 18, 2017200.25201.67199.28201.42200.621,128,900
Jul 17, 2017201.08201.42199.50200.14199.341,150,800
Jul 14, 2017200.28201.68200.06201.15200.351,032,700
Jul 13, 2017201.19201.47199.97200.15199.35778,900
Jul 12, 2017201.32202.47199.87201.11200.311,404,100
Jul 11, 2017200.80201.01198.75199.91199.121,139,400
Jul 10, 2017201.22202.24200.21201.07200.271,028,600
Jul 07, 2017199.50202.18199.12201.26200.461,300,600
Jul 06, 2017200.70201.07198.79199.02198.23799,700
Jul 05, 2017199.03201.21198.95200.74199.941,152,300
Jul 05, 20170.84 Dividend
Jul 03, 2017199.42200.55198.14199.66198.03750,600
Jun 30, 2017197.75199.21196.26198.10196.48944,700
Jun 29, 2017200.99201.07196.13196.96195.351,423,000
Jun 28, 2017199.82201.42199.33200.83199.19787,100
Jun 27, 2017200.11200.36198.83198.84197.22713,800
Jun 26, 2017201.77202.33200.13200.20198.57676,900
Jun 23, 2017201.23202.42200.81201.32199.681,203,300
Jun 22, 2017203.79203.98201.19201.26199.62907,800
Jun 21, 2017204.40204.88203.50203.89202.23669,700
Jun 20, 2017203.76205.17203.76203.86202.20838,400
Jun 19, 2017203.41204.74203.00204.52202.851,066,100
Jun 16, 2017202.37203.30201.66202.67201.021,391,500
Jun 15, 2017199.77202.27199.24202.03200.38827,500
Jun 14, 2017200.55202.45200.35201.28199.64934,600
Jun 13, 2017198.40200.93198.12200.55198.911,263,500
Jun 12, 2017199.47200.06197.03198.40196.781,858,300
Jun 09, 2017199.64200.74198.44199.47197.841,056,500
Jun 08, 2017198.87199.83197.59199.64198.01991,900
Jun 07, 2017198.85199.02197.73198.87197.25938,600
Jun 06, 2017200.93201.24198.30198.44196.821,192,700
Jun 05, 2017203.37203.48201.34201.47199.82902,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...