GD - General Dynamics Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 2019176.71177.72176.62177.58177.5886,150
Jun 21, 2019178.13178.33175.80177.43177.431,851,300
Jun 20, 2019175.84178.41174.39177.96177.961,266,000
Jun 19, 2019174.23174.48172.55173.62173.62531,700
Jun 18, 2019172.58174.87172.37173.59173.59857,800
Jun 17, 2019171.69172.43170.38171.78171.78925,000
Jun 14, 2019172.25172.25170.13171.25171.25724,400
Jun 13, 2019170.16171.94169.45171.94171.941,128,000
Jun 12, 2019169.92170.43168.68170.04170.04585,500
Jun 11, 2019174.04174.44168.53169.73169.73853,900
Jun 10, 2019175.80176.44173.17173.39173.391,054,100
Jun 07, 2019173.15174.38172.48173.97173.97973,400
Jun 06, 2019171.93172.60169.68171.98171.98862,000
Jun 05, 2019168.33171.97168.23171.94171.941,251,600
Jun 04, 2019164.27167.91164.27167.78167.781,034,400
Jun 03, 2019161.37165.49161.03163.15163.151,515,300
May 31, 2019160.44161.58160.21160.82160.821,306,300
May 30, 2019162.46163.65161.60162.23162.23839,400
May 29, 2019163.55163.95161.86162.31162.311,204,100
May 28, 2019164.28165.44163.07163.66163.662,609,600
May 24, 2019163.91164.82161.46164.03164.031,508,100
May 23, 2019167.77168.25162.69163.58163.581,883,600
May 22, 2019170.59171.21168.43169.28169.28939,200
May 21, 2019170.20172.02169.84171.45171.451,182,300
May 20, 2019168.11170.45167.39169.29169.291,359,100
May 17, 2019167.86168.41166.10166.37166.37998,100
May 16, 2019168.33170.43168.10169.85169.85634,200
May 15, 2019167.02169.23165.65167.72167.72787,500
May 14, 2019168.04170.41167.82168.49168.49847,900
May 13, 2019170.54171.02166.79167.99167.991,762,500
May 10, 2019170.74173.54169.49173.08173.081,254,300
May 09, 2019167.58173.16167.17172.05172.052,037,700
May 08, 2019170.38170.74167.89168.29168.292,021,500
May 07, 2019173.40173.98169.94170.48170.481,614,700
May 06, 2019173.60175.71172.61175.36175.36992,100
May 03, 2019175.24176.79175.08176.69176.691,354,400
May 02, 2019175.81176.35172.80174.57174.572,036,500
May 01, 2019179.12179.93176.35176.39176.391,224,100
Apr 30, 2019179.55179.98176.72178.72178.721,213,200
Apr 29, 2019178.00179.64177.60179.21179.21844,900
Apr 26, 2019177.14178.15176.15178.07178.07852,300
Apr 25, 2019179.74180.22175.92176.88176.881,799,100
Apr 24, 2019193.11193.11180.24180.73180.733,087,200
Apr 23, 2019179.66183.13178.80182.37182.371,948,100
Apr 22, 2019175.87177.86175.27177.03177.031,466,900
Apr 18, 2019174.90177.00174.51176.85176.851,348,300
Apr 17, 2019175.00176.48174.27174.53174.53988,400
Apr 16, 2019172.70174.73172.70173.74173.74931,700
Apr 15, 2019174.37174.75171.50172.00172.001,601,500
Apr 12, 2019172.67175.49172.05174.93174.931,454,000
Apr 11, 2019168.79171.65168.39171.43171.431,212,300
Apr 11, 20191.02 Dividend
Apr 10, 2019169.22169.83167.61169.37168.35926,700
Apr 09, 2019171.17171.57169.06169.17168.151,037,100
Apr 08, 2019170.52172.53170.10172.30171.261,159,800
Apr 05, 2019169.26171.13168.59171.12170.091,240,400
Apr 04, 2019168.00170.37167.82169.17168.151,062,100
Apr 03, 2019170.60170.60166.75167.75166.741,484,900
Apr 02, 2019171.92172.20169.52169.94168.921,367,800
Apr 01, 2019170.25172.77170.04172.31171.271,055,100
Mar 29, 2019168.87169.43168.50169.28168.261,333,700
Mar 28, 2019167.19168.20166.06167.76166.75859,100
Mar 27, 2019167.29168.58165.65166.56165.56712,100
Mar 26, 2019167.92168.50165.92166.90165.89905,900
Mar 25, 2019166.28167.21165.43166.62165.62854,000
Mar 22, 2019169.40169.54165.71165.85164.85816,500
Mar 21, 2019168.35170.36168.18169.83168.81702,400
Mar 20, 2019170.69170.97168.36168.49167.48871,300
Mar 19, 2019172.50173.48170.36170.72169.691,314,800
Mar 18, 2019169.77171.99169.67171.67170.641,718,800
Mar 15, 2019169.64170.96168.66169.79168.773,972,100
Mar 14, 2019171.37171.71169.53169.59168.571,261,300
Mar 13, 2019169.43173.10169.03171.72170.691,244,700
Mar 12, 2019169.56170.53168.50168.77167.751,452,500
Mar 11, 2019165.12169.86164.68169.51168.491,443,700
Mar 08, 2019165.18166.32164.12166.14165.141,324,100
Mar 07, 2019166.18166.54163.93166.34165.341,218,300
Mar 06, 2019167.88168.83166.39166.47165.471,080,700
Mar 05, 2019166.75168.38166.75168.03167.021,837,300
Mar 04, 2019170.40170.40166.46166.75165.751,706,500
Mar 01, 2019171.00171.03168.57169.28168.261,109,100
Feb 28, 2019169.20170.98168.89170.22169.191,739,600
Feb 27, 2019169.40169.99168.23169.34168.321,514,800
Feb 26, 2019172.81173.04169.90170.00168.981,424,100
Feb 25, 2019174.04174.36172.98173.14172.10951,900
Feb 22, 2019172.17172.72171.63172.54171.501,388,400
Feb 21, 2019174.18174.31170.89171.63170.60979,800
Feb 20, 2019174.88175.31173.45174.45173.401,038,500
Feb 19, 2019175.00175.47173.72174.78173.73902,400
Feb 15, 2019172.54175.40171.69175.24174.181,222,900
Feb 14, 2019173.02173.08171.49172.10171.06843,000
Feb 13, 2019173.44174.38173.01173.48172.441,053,600
Feb 12, 2019171.63173.19171.38172.76171.721,303,400
Feb 11, 2019172.47172.90170.68170.93169.901,159,700
Feb 08, 2019172.86173.27171.30172.12171.082,255,600
Feb 07, 2019172.12173.64170.45173.59172.541,538,300
Feb 06, 2019171.98174.53171.98172.76171.721,180,300
Feb 05, 2019174.61174.95171.99172.22171.181,583,300
Feb 04, 2019169.38174.61169.22174.61173.561,664,700
Feb 01, 2019171.38172.00168.25169.03168.011,716,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...