Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

General Dynamics Corporation (GD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
198.00-1.46 (-0.73%)
At close: 4:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 2021194.20194.55190.80193.37193.37847,300
Nov 24, 2021200.07200.64198.06198.74198.74524,200
Nov 23, 2021199.90201.73199.49200.29200.29604,400
Nov 22, 2021197.21200.57196.62199.36199.36689,500
Nov 19, 2021197.80198.38196.05196.31196.31792,100
Nov 18, 2021199.74199.74196.82198.00198.00750,000
Nov 17, 2021198.67200.10198.67199.46199.46617,600
Nov 16, 2021200.91201.69198.69198.74198.74860,100
Nov 15, 2021202.04202.04200.15201.07201.07679,900
Nov 12, 2021199.09201.45198.52200.97200.97944,100
Nov 11, 2021200.77201.45198.81199.09199.09904,600
Nov 10, 2021203.08203.75201.10201.33201.33625,200
Nov 09, 2021202.82203.63201.23202.88202.88666,900
Nov 08, 2021201.91203.17200.08202.64202.641,085,900
Nov 05, 2021200.25201.36199.01201.00201.001,306,100
Nov 04, 2021200.73201.18197.61198.16198.161,138,400
Nov 03, 2021200.95201.25197.61201.21201.211,338,300
Nov 02, 2021202.51203.46200.97201.75201.75847,800
Nov 01, 2021202.81203.84199.77201.89201.89767,700
Oct 29, 2021202.60204.05201.35202.75202.751,485,500
Oct 28, 2021207.25207.49201.09202.61202.611,119,700
Oct 27, 2021204.99208.71201.27205.79205.791,138,800
Oct 26, 2021199.21205.53198.64204.57204.571,855,400
Oct 25, 2021209.06209.63207.80207.91207.91672,500
Oct 22, 2021208.71210.21207.47209.52209.52767,800
Oct 21, 2021207.96208.20205.16208.04208.04831,300
Oct 20, 2021208.62209.63207.97208.44208.44939,500
Oct 19, 2021207.08209.03206.05208.62208.62746,000
Oct 18, 2021206.92208.27205.74206.66206.66591,300
Oct 15, 2021205.75208.93205.75208.06208.061,076,700
Oct 14, 2021204.72205.67203.40205.14205.14737,100
Oct 13, 2021203.38204.06200.93203.39203.39674,100
Oct 12, 2021202.88205.45202.70203.55203.55796,300
Oct 11, 2021202.50205.84201.89202.88202.88701,700
Oct 08, 2021201.94202.84200.86202.12202.12723,100
Oct 07, 2021199.89202.19199.75201.73201.73664,200
Oct 07, 20211.19 Dividend
Oct 06, 2021197.12199.41195.00199.36198.17727,100
Oct 05, 2021198.23199.66196.62198.16196.98959,000
Oct 04, 2021197.66199.74195.79197.51196.33853,100
Oct 01, 2021197.27199.30194.06198.22197.04876,700
Sep 30, 2021198.96199.49196.01196.03194.861,059,500
Sep 29, 2021198.09199.52197.09198.39197.21672,000
Sep 28, 2021197.79198.70195.34197.10195.92887,700
Sep 27, 2021198.16200.21197.43197.76196.58645,900
Sep 24, 2021196.65198.12196.62197.42196.24468,900
Sep 23, 2021195.60197.88195.00196.75195.58639,000
Sep 22, 2021192.78194.95192.33193.75192.59698,200
Sep 21, 2021193.93194.78190.69191.19190.05726,000
Sep 20, 2021194.00194.57191.06193.43192.28940,400
Sep 17, 2021194.12195.79193.57195.12193.962,722,100
Sep 16, 2021198.91199.50194.83194.88193.72819,600
Sep 15, 2021196.61199.46196.08198.48197.30930,900
Sep 14, 2021200.43200.43195.93196.66195.491,007,700
Sep 13, 2021202.34202.88197.44199.42198.231,484,900
Sep 10, 2021204.95205.14201.56201.60200.401,044,400
Sep 09, 2021205.00206.46203.77203.81202.591,237,400
Sep 08, 2021202.18205.00201.57204.40203.181,085,700
Sep 07, 2021201.67203.25200.75202.39201.181,396,900
Sep 03, 2021202.00202.90201.19202.46201.25881,300
Sep 02, 2021200.31202.40200.31202.30201.09948,000
Sep 01, 2021201.00201.00198.53199.79198.60784,600
Aug 31, 2021199.30200.77199.23200.31199.11786,500
Aug 30, 2021199.93200.01198.53199.19198.00396,000
Aug 27, 2021199.87200.52199.11199.72198.53622,000
Aug 26, 2021198.88199.39198.12199.07197.88483,700
Aug 25, 2021199.57200.07198.22199.30198.11396,100
Aug 24, 2021198.67199.60198.12198.92197.73416,900
Aug 23, 2021198.08199.10197.12198.01196.83556,700
Aug 20, 2021195.63197.90195.24197.30196.121,213,300
Aug 19, 2021195.51197.34194.09195.49194.32738,000
Aug 18, 2021198.89199.43196.55196.80195.631,004,800
Aug 17, 2021199.48200.46197.89199.32198.13764,800
Aug 16, 2021198.19200.54196.33200.46199.26629,100
Aug 13, 2021199.47199.61198.00198.37197.19655,100
Aug 12, 2021200.78201.15198.36199.17197.98526,100
Aug 11, 2021199.43200.74198.57200.69199.49739,400
Aug 10, 2021196.99199.14196.70199.02197.83596,800
Aug 09, 2021198.40198.59196.80197.24196.06697,900
Aug 06, 2021198.14199.45197.45199.08197.89876,500
Aug 05, 2021195.52197.81195.52196.69195.52585,600
Aug 04, 2021195.80197.25194.89195.87194.70610,300
Aug 03, 2021196.51197.41193.36197.32196.14738,600
Aug 02, 2021196.80198.81195.58195.83194.661,038,400
Jul 30, 2021197.80197.82194.94196.03194.86907,500
Jul 29, 2021197.31198.91195.45198.14196.961,147,800
Jul 28, 2021198.40199.95194.03195.51194.341,267,600
Jul 27, 2021191.61195.59190.81194.05192.891,258,900
Jul 26, 2021191.25192.60191.25191.92190.77710,200
Jul 23, 2021191.67192.18190.64191.86190.71455,500
Jul 22, 2021191.20191.20189.80190.57189.43524,800
Jul 21, 2021191.00192.41190.60191.63190.49699,000
Jul 20, 2021185.15190.63185.06190.01188.881,029,600
Jul 19, 2021187.17187.64182.66184.09182.991,158,200
Jul 16, 2021190.28190.63188.55189.28188.151,057,300
Jul 15, 2021188.00189.84187.58189.35188.22920,300
Jul 14, 2021188.97190.12188.30189.46188.33708,200
Jul 13, 2021189.37190.29188.66188.74187.61840,400
Jul 12, 2021189.51190.53188.37189.33188.20779,000
Jul 09, 2021190.14191.24188.59190.22189.081,077,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement