Mail

GD - General Dynamics Corporation

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 24, 2019	176.71	177.72	176.62	177.58	177.58	86,150
Jun 21, 2019	178.13	178.33	175.80	177.43	177.43	1,851,300
Jun 20, 2019	175.84	178.41	174.39	177.96	177.96	1,266,000
Jun 19, 2019	174.23	174.48	172.55	173.62	173.62	531,700
Jun 18, 2019	172.58	174.87	172.37	173.59	173.59	857,800
Jun 17, 2019	171.69	172.43	170.38	171.78	171.78	925,000
Jun 14, 2019	172.25	172.25	170.13	171.25	171.25	724,400
Jun 13, 2019	170.16	171.94	169.45	171.94	171.94	1,128,000
Jun 12, 2019	169.92	170.43	168.68	170.04	170.04	585,500
Jun 11, 2019	174.04	174.44	168.53	169.73	169.73	853,900
Jun 10, 2019	175.80	176.44	173.17	173.39	173.39	1,054,100
Jun 07, 2019	173.15	174.38	172.48	173.97	173.97	973,400
Jun 06, 2019	171.93	172.60	169.68	171.98	171.98	862,000
Jun 05, 2019	168.33	171.97	168.23	171.94	171.94	1,251,600
Jun 04, 2019	164.27	167.91	164.27	167.78	167.78	1,034,400
Jun 03, 2019	161.37	165.49	161.03	163.15	163.15	1,515,300
May 31, 2019	160.44	161.58	160.21	160.82	160.82	1,306,300
May 30, 2019	162.46	163.65	161.60	162.23	162.23	839,400
May 29, 2019	163.55	163.95	161.86	162.31	162.31	1,204,100
May 28, 2019	164.28	165.44	163.07	163.66	163.66	2,609,600
May 24, 2019	163.91	164.82	161.46	164.03	164.03	1,508,100
May 23, 2019	167.77	168.25	162.69	163.58	163.58	1,883,600
May 22, 2019	170.59	171.21	168.43	169.28	169.28	939,200
May 21, 2019	170.20	172.02	169.84	171.45	171.45	1,182,300
May 20, 2019	168.11	170.45	167.39	169.29	169.29	1,359,100
May 17, 2019	167.86	168.41	166.10	166.37	166.37	998,100
May 16, 2019	168.33	170.43	168.10	169.85	169.85	634,200
May 15, 2019	167.02	169.23	165.65	167.72	167.72	787,500
May 14, 2019	168.04	170.41	167.82	168.49	168.49	847,900
May 13, 2019	170.54	171.02	166.79	167.99	167.99	1,762,500
May 10, 2019	170.74	173.54	169.49	173.08	173.08	1,254,300
May 09, 2019	167.58	173.16	167.17	172.05	172.05	2,037,700
May 08, 2019	170.38	170.74	167.89	168.29	168.29	2,021,500
May 07, 2019	173.40	173.98	169.94	170.48	170.48	1,614,700
May 06, 2019	173.60	175.71	172.61	175.36	175.36	992,100
May 03, 2019	175.24	176.79	175.08	176.69	176.69	1,354,400
May 02, 2019	175.81	176.35	172.80	174.57	174.57	2,036,500
May 01, 2019	179.12	179.93	176.35	176.39	176.39	1,224,100
Apr 30, 2019	179.55	179.98	176.72	178.72	178.72	1,213,200
Apr 29, 2019	178.00	179.64	177.60	179.21	179.21	844,900
Apr 26, 2019	177.14	178.15	176.15	178.07	178.07	852,300
Apr 25, 2019	179.74	180.22	175.92	176.88	176.88	1,799,100
Apr 24, 2019	193.11	193.11	180.24	180.73	180.73	3,087,200
Apr 23, 2019	179.66	183.13	178.80	182.37	182.37	1,948,100
Apr 22, 2019	175.87	177.86	175.27	177.03	177.03	1,466,900
Apr 18, 2019	174.90	177.00	174.51	176.85	176.85	1,348,300
Apr 17, 2019	175.00	176.48	174.27	174.53	174.53	988,400
Apr 16, 2019	172.70	174.73	172.70	173.74	173.74	931,700
Apr 15, 2019	174.37	174.75	171.50	172.00	172.00	1,601,500
Apr 12, 2019	172.67	175.49	172.05	174.93	174.93	1,454,000
Apr 11, 2019	168.79	171.65	168.39	171.43	171.43	1,212,300
Apr 11, 2019	1.02 Dividend
Apr 10, 2019	169.22	169.83	167.61	169.37	168.35	926,700
Apr 09, 2019	171.17	171.57	169.06	169.17	168.15	1,037,100
Apr 08, 2019	170.52	172.53	170.10	172.30	171.26	1,159,800
Apr 05, 2019	169.26	171.13	168.59	171.12	170.09	1,240,400
Apr 04, 2019	168.00	170.37	167.82	169.17	168.15	1,062,100
Apr 03, 2019	170.60	170.60	166.75	167.75	166.74	1,484,900
Apr 02, 2019	171.92	172.20	169.52	169.94	168.92	1,367,800
Apr 01, 2019	170.25	172.77	170.04	172.31	171.27	1,055,100
Mar 29, 2019	168.87	169.43	168.50	169.28	168.26	1,333,700
Mar 28, 2019	167.19	168.20	166.06	167.76	166.75	859,100
Mar 27, 2019	167.29	168.58	165.65	166.56	165.56	712,100
Mar 26, 2019	167.92	168.50	165.92	166.90	165.89	905,900
Mar 25, 2019	166.28	167.21	165.43	166.62	165.62	854,000
Mar 22, 2019	169.40	169.54	165.71	165.85	164.85	816,500
Mar 21, 2019	168.35	170.36	168.18	169.83	168.81	702,400
Mar 20, 2019	170.69	170.97	168.36	168.49	167.48	871,300
Mar 19, 2019	172.50	173.48	170.36	170.72	169.69	1,314,800
Mar 18, 2019	169.77	171.99	169.67	171.67	170.64	1,718,800
Mar 15, 2019	169.64	170.96	168.66	169.79	168.77	3,972,100
Mar 14, 2019	171.37	171.71	169.53	169.59	168.57	1,261,300
Mar 13, 2019	169.43	173.10	169.03	171.72	170.69	1,244,700
Mar 12, 2019	169.56	170.53	168.50	168.77	167.75	1,452,500
Mar 11, 2019	165.12	169.86	164.68	169.51	168.49	1,443,700
Mar 08, 2019	165.18	166.32	164.12	166.14	165.14	1,324,100
Mar 07, 2019	166.18	166.54	163.93	166.34	165.34	1,218,300
Mar 06, 2019	167.88	168.83	166.39	166.47	165.47	1,080,700
Mar 05, 2019	166.75	168.38	166.75	168.03	167.02	1,837,300
Mar 04, 2019	170.40	170.40	166.46	166.75	165.75	1,706,500
Mar 01, 2019	171.00	171.03	168.57	169.28	168.26	1,109,100
Feb 28, 2019	169.20	170.98	168.89	170.22	169.19	1,739,600
Feb 27, 2019	169.40	169.99	168.23	169.34	168.32	1,514,800
Feb 26, 2019	172.81	173.04	169.90	170.00	168.98	1,424,100
Feb 25, 2019	174.04	174.36	172.98	173.14	172.10	951,900
Feb 22, 2019	172.17	172.72	171.63	172.54	171.50	1,388,400
Feb 21, 2019	174.18	174.31	170.89	171.63	170.60	979,800
Feb 20, 2019	174.88	175.31	173.45	174.45	173.40	1,038,500
Feb 19, 2019	175.00	175.47	173.72	174.78	173.73	902,400
Feb 15, 2019	172.54	175.40	171.69	175.24	174.18	1,222,900
Feb 14, 2019	173.02	173.08	171.49	172.10	171.06	843,000
Feb 13, 2019	173.44	174.38	173.01	173.48	172.44	1,053,600
Feb 12, 2019	171.63	173.19	171.38	172.76	171.72	1,303,400
Feb 11, 2019	172.47	172.90	170.68	170.93	169.90	1,159,700
Feb 08, 2019	172.86	173.27	171.30	172.12	171.08	2,255,600
Feb 07, 2019	172.12	173.64	170.45	173.59	172.54	1,538,300
Feb 06, 2019	171.98	174.53	171.98	172.76	171.72	1,180,300
Feb 05, 2019	174.61	174.95	171.99	172.22	171.18	1,583,300
Feb 04, 2019	169.38	174.61	169.22	174.61	173.56	1,664,700
Feb 01, 2019	171.38	172.00	168.25	169.03	168.01	1,716,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...