General Dynamics Corporation (GD)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

198.00-1.46 (-0.73%)

At close: 4:00PM EST

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 26, 2021	194.20	194.55	190.80	193.37	193.37	847,300
Nov 24, 2021	200.07	200.64	198.06	198.74	198.74	524,200
Nov 23, 2021	199.90	201.73	199.49	200.29	200.29	604,400
Nov 22, 2021	197.21	200.57	196.62	199.36	199.36	689,500
Nov 19, 2021	197.80	198.38	196.05	196.31	196.31	792,100
Nov 18, 2021	199.74	199.74	196.82	198.00	198.00	750,000
Nov 17, 2021	198.67	200.10	198.67	199.46	199.46	617,600
Nov 16, 2021	200.91	201.69	198.69	198.74	198.74	860,100
Nov 15, 2021	202.04	202.04	200.15	201.07	201.07	679,900
Nov 12, 2021	199.09	201.45	198.52	200.97	200.97	944,100
Nov 11, 2021	200.77	201.45	198.81	199.09	199.09	904,600
Nov 10, 2021	203.08	203.75	201.10	201.33	201.33	625,200
Nov 09, 2021	202.82	203.63	201.23	202.88	202.88	666,900
Nov 08, 2021	201.91	203.17	200.08	202.64	202.64	1,085,900
Nov 05, 2021	200.25	201.36	199.01	201.00	201.00	1,306,100
Nov 04, 2021	200.73	201.18	197.61	198.16	198.16	1,138,400
Nov 03, 2021	200.95	201.25	197.61	201.21	201.21	1,338,300
Nov 02, 2021	202.51	203.46	200.97	201.75	201.75	847,800
Nov 01, 2021	202.81	203.84	199.77	201.89	201.89	767,700
Oct 29, 2021	202.60	204.05	201.35	202.75	202.75	1,485,500
Oct 28, 2021	207.25	207.49	201.09	202.61	202.61	1,119,700
Oct 27, 2021	204.99	208.71	201.27	205.79	205.79	1,138,800
Oct 26, 2021	199.21	205.53	198.64	204.57	204.57	1,855,400
Oct 25, 2021	209.06	209.63	207.80	207.91	207.91	672,500
Oct 22, 2021	208.71	210.21	207.47	209.52	209.52	767,800
Oct 21, 2021	207.96	208.20	205.16	208.04	208.04	831,300
Oct 20, 2021	208.62	209.63	207.97	208.44	208.44	939,500
Oct 19, 2021	207.08	209.03	206.05	208.62	208.62	746,000
Oct 18, 2021	206.92	208.27	205.74	206.66	206.66	591,300
Oct 15, 2021	205.75	208.93	205.75	208.06	208.06	1,076,700
Oct 14, 2021	204.72	205.67	203.40	205.14	205.14	737,100
Oct 13, 2021	203.38	204.06	200.93	203.39	203.39	674,100
Oct 12, 2021	202.88	205.45	202.70	203.55	203.55	796,300
Oct 11, 2021	202.50	205.84	201.89	202.88	202.88	701,700
Oct 08, 2021	201.94	202.84	200.86	202.12	202.12	723,100
Oct 07, 2021	199.89	202.19	199.75	201.73	201.73	664,200
Oct 07, 2021	1.19 Dividend
Oct 06, 2021	197.12	199.41	195.00	199.36	198.17	727,100
Oct 05, 2021	198.23	199.66	196.62	198.16	196.98	959,000
Oct 04, 2021	197.66	199.74	195.79	197.51	196.33	853,100
Oct 01, 2021	197.27	199.30	194.06	198.22	197.04	876,700
Sep 30, 2021	198.96	199.49	196.01	196.03	194.86	1,059,500
Sep 29, 2021	198.09	199.52	197.09	198.39	197.21	672,000
Sep 28, 2021	197.79	198.70	195.34	197.10	195.92	887,700
Sep 27, 2021	198.16	200.21	197.43	197.76	196.58	645,900
Sep 24, 2021	196.65	198.12	196.62	197.42	196.24	468,900
Sep 23, 2021	195.60	197.88	195.00	196.75	195.58	639,000
Sep 22, 2021	192.78	194.95	192.33	193.75	192.59	698,200
Sep 21, 2021	193.93	194.78	190.69	191.19	190.05	726,000
Sep 20, 2021	194.00	194.57	191.06	193.43	192.28	940,400
Sep 17, 2021	194.12	195.79	193.57	195.12	193.96	2,722,100
Sep 16, 2021	198.91	199.50	194.83	194.88	193.72	819,600
Sep 15, 2021	196.61	199.46	196.08	198.48	197.30	930,900
Sep 14, 2021	200.43	200.43	195.93	196.66	195.49	1,007,700
Sep 13, 2021	202.34	202.88	197.44	199.42	198.23	1,484,900
Sep 10, 2021	204.95	205.14	201.56	201.60	200.40	1,044,400
Sep 09, 2021	205.00	206.46	203.77	203.81	202.59	1,237,400
Sep 08, 2021	202.18	205.00	201.57	204.40	203.18	1,085,700
Sep 07, 2021	201.67	203.25	200.75	202.39	201.18	1,396,900
Sep 03, 2021	202.00	202.90	201.19	202.46	201.25	881,300
Sep 02, 2021	200.31	202.40	200.31	202.30	201.09	948,000
Sep 01, 2021	201.00	201.00	198.53	199.79	198.60	784,600
Aug 31, 2021	199.30	200.77	199.23	200.31	199.11	786,500
Aug 30, 2021	199.93	200.01	198.53	199.19	198.00	396,000
Aug 27, 2021	199.87	200.52	199.11	199.72	198.53	622,000
Aug 26, 2021	198.88	199.39	198.12	199.07	197.88	483,700
Aug 25, 2021	199.57	200.07	198.22	199.30	198.11	396,100
Aug 24, 2021	198.67	199.60	198.12	198.92	197.73	416,900
Aug 23, 2021	198.08	199.10	197.12	198.01	196.83	556,700
Aug 20, 2021	195.63	197.90	195.24	197.30	196.12	1,213,300
Aug 19, 2021	195.51	197.34	194.09	195.49	194.32	738,000
Aug 18, 2021	198.89	199.43	196.55	196.80	195.63	1,004,800
Aug 17, 2021	199.48	200.46	197.89	199.32	198.13	764,800
Aug 16, 2021	198.19	200.54	196.33	200.46	199.26	629,100
Aug 13, 2021	199.47	199.61	198.00	198.37	197.19	655,100
Aug 12, 2021	200.78	201.15	198.36	199.17	197.98	526,100
Aug 11, 2021	199.43	200.74	198.57	200.69	199.49	739,400
Aug 10, 2021	196.99	199.14	196.70	199.02	197.83	596,800
Aug 09, 2021	198.40	198.59	196.80	197.24	196.06	697,900
Aug 06, 2021	198.14	199.45	197.45	199.08	197.89	876,500
Aug 05, 2021	195.52	197.81	195.52	196.69	195.52	585,600
Aug 04, 2021	195.80	197.25	194.89	195.87	194.70	610,300
Aug 03, 2021	196.51	197.41	193.36	197.32	196.14	738,600
Aug 02, 2021	196.80	198.81	195.58	195.83	194.66	1,038,400
Jul 30, 2021	197.80	197.82	194.94	196.03	194.86	907,500
Jul 29, 2021	197.31	198.91	195.45	198.14	196.96	1,147,800
Jul 28, 2021	198.40	199.95	194.03	195.51	194.34	1,267,600
Jul 27, 2021	191.61	195.59	190.81	194.05	192.89	1,258,900
Jul 26, 2021	191.25	192.60	191.25	191.92	190.77	710,200
Jul 23, 2021	191.67	192.18	190.64	191.86	190.71	455,500
Jul 22, 2021	191.20	191.20	189.80	190.57	189.43	524,800
Jul 21, 2021	191.00	192.41	190.60	191.63	190.49	699,000
Jul 20, 2021	185.15	190.63	185.06	190.01	188.88	1,029,600
Jul 19, 2021	187.17	187.64	182.66	184.09	182.99	1,158,200
Jul 16, 2021	190.28	190.63	188.55	189.28	188.15	1,057,300
Jul 15, 2021	188.00	189.84	187.58	189.35	188.22	920,300
Jul 14, 2021	188.97	190.12	188.30	189.46	188.33	708,200
Jul 13, 2021	189.37	190.29	188.66	188.74	187.61	840,400
Jul 12, 2021	189.51	190.53	188.37	189.33	188.20	779,000
Jul 09, 2021	190.14	191.24	188.59	190.22	189.08	1,077,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,704.54+15.87(+0.34%)

Dow 3035,870.95-60.10(-0.17%)

Nasdaq15,993.71+72.14(+0.45%)

Russell 20002,363.59-13.42(-0.56%)

Gold1,861.20-0.20(-0.01%)

Silver24.88-0.02(-0.08%)

General Dynamics Corporation (GD)

S&P 500
4,704.54
+15.87(+0.34%)

Dow 30
35,870.95
-60.10(-0.17%)

Nasdaq
15,993.71
+72.14(+0.45%)

Russell 2000
2,363.59
-13.42(-0.56%)

Gold
1,861.20
-0.20(-0.01%)

Silver
24.88
-0.02(-0.08%)