GD - General Dynamics Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 2019186.73187.86186.09187.19187.19396,207
Aug 19, 2019186.53188.02180.19187.59187.59757,100
Aug 16, 2019183.69186.39180.19184.35184.351,440,200
Aug 15, 2019180.83182.86180.19182.22182.221,200,800
Aug 14, 2019181.96182.31179.70180.83180.831,555,500
Aug 13, 2019181.15184.61180.65183.11183.11801,500
Aug 12, 2019183.19183.40180.62181.32181.32484,400
Aug 09, 2019183.32185.13182.75184.10184.10719,600
Aug 08, 2019182.66185.10182.07184.17184.17778,600
Aug 07, 2019178.36181.52177.51180.85180.851,003,300
Aug 06, 2019178.35180.73176.77180.67180.67886,400
Aug 05, 2019179.97179.99175.03176.77176.771,197,700
Aug 02, 2019183.34183.58181.14181.97181.97941,700
Aug 01, 2019185.59186.74182.46183.43183.431,273,200
Jul 31, 2019189.03189.66184.80185.94185.941,187,400
Jul 30, 2019189.13189.46187.46189.12189.12939,500
Jul 29, 2019189.72190.16188.75189.83189.83924,100
Jul 26, 2019187.28189.90186.44189.73189.731,745,200
Jul 25, 2019187.39189.00185.50187.61187.611,106,300
Jul 24, 2019185.98189.56185.05187.64187.641,368,200
Jul 23, 2019185.91186.00183.63185.97185.971,150,600
Jul 22, 2019183.83185.01183.12184.62184.62702,600
Jul 19, 2019184.11184.87183.65183.85183.85939,900
Jul 18, 2019183.55183.55180.59183.18183.181,237,300
Jul 17, 2019185.73186.05183.43183.55183.552,259,800
Jul 16, 2019186.91187.48186.56186.89186.891,078,200
Jul 15, 2019185.84186.84185.45186.40186.401,215,300
Jul 12, 2019184.56185.95183.70185.84185.84827,500
Jul 11, 2019182.53183.63182.37183.60183.60707,900
Jul 10, 2019182.35183.86181.57182.54182.54886,700
Jul 09, 2019180.14180.98179.12180.83180.831,378,800
Jul 08, 2019181.22182.93180.58181.47181.47822,900
Jul 05, 2019181.80182.48180.27182.28182.28481,800
Jul 03, 2019182.78182.89180.95182.65182.65533,600
Jul 03, 20191.02 Dividend
Jul 02, 2019183.25183.62182.08183.57182.55928,200
Jul 01, 2019183.33184.35181.53182.54181.531,141,300
Jun 28, 2019178.12182.08178.12181.82180.812,450,800
Jun 27, 2019178.97178.97176.70177.72176.73966,500
Jun 26, 2019177.25179.75176.87178.90177.911,334,100
Jun 25, 2019178.07178.81177.10177.64176.65763,500
Jun 24, 2019176.71178.29176.33177.82176.83976,300
Jun 21, 2019178.13178.33175.80177.43176.441,851,300
Jun 20, 2019175.84178.41174.39177.96176.971,266,000
Jun 19, 2019174.23174.48172.55173.62172.66531,700
Jun 18, 2019172.58174.87172.37173.59172.63857,800
Jun 17, 2019171.69172.43170.38171.78170.83925,000
Jun 14, 2019172.25172.25170.13171.25170.30724,400
Jun 13, 2019170.16171.94169.45171.94170.981,128,000
Jun 12, 2019169.92170.43168.68170.04169.10585,500
Jun 11, 2019174.04174.44168.53169.73168.79853,900
Jun 10, 2019175.80176.44173.17173.39172.431,054,100
Jun 07, 2019173.15174.38172.48173.97173.00973,400
Jun 06, 2019171.93172.60169.68171.98171.02862,000
Jun 05, 2019168.33171.97168.23171.94170.981,251,600
Jun 04, 2019164.27167.91164.27167.78166.851,034,400
Jun 03, 2019161.37165.49161.03163.15162.241,515,300
May 31, 2019160.44161.58160.21160.82159.931,306,300
May 30, 2019162.46163.65161.60162.23161.33839,400
May 29, 2019163.55163.95161.86162.31161.411,204,100
May 28, 2019164.28165.44163.07163.66162.752,609,600
May 24, 2019163.91164.82161.46164.03163.121,508,100
May 23, 2019167.77168.25162.69163.58162.671,883,600
May 22, 2019170.59171.21168.43169.28168.34939,200
May 21, 2019170.20172.02169.84171.45170.501,182,300
May 20, 2019168.11170.45167.39169.29168.351,359,100
May 17, 2019167.86168.41166.10166.37165.45998,100
May 16, 2019168.33170.43168.10169.85168.91634,200
May 15, 2019167.02169.23165.65167.72166.79787,500
May 14, 2019168.04170.41167.82168.49167.55847,900
May 13, 2019170.54171.02166.79167.99167.061,762,500
May 10, 2019170.74173.54169.49173.08172.121,254,300
May 09, 2019167.58173.16167.17172.05171.092,037,700
May 08, 2019170.38170.74167.89168.29167.352,021,500
May 07, 2019173.40173.98169.94170.48169.531,614,700
May 06, 2019173.60175.71172.61175.36174.39992,100
May 03, 2019175.24176.79175.08176.69175.711,354,400
May 02, 2019175.81176.35172.80174.57173.602,036,500
May 01, 2019179.12179.93176.35176.39175.411,224,100
Apr 30, 2019179.55179.98176.72178.72177.731,213,200
Apr 29, 2019178.00179.64177.60179.21178.21844,900
Apr 26, 2019177.14178.15176.15178.07177.08852,300
Apr 25, 2019179.74180.22175.92176.88175.901,799,100
Apr 24, 2019193.11193.11180.24180.73179.733,087,200
Apr 23, 2019179.66183.13178.80182.37181.361,948,100
Apr 22, 2019175.87177.86175.27177.03176.051,466,900
Apr 18, 2019174.90177.00174.51176.85175.871,348,300
Apr 17, 2019175.00176.48174.27174.53173.56988,400
Apr 16, 2019172.70174.73172.70173.74172.77931,700
Apr 15, 2019174.37174.75171.50172.00171.041,601,500
Apr 12, 2019172.67175.49172.05174.93173.961,454,000
Apr 11, 2019168.79171.65168.39171.43170.481,212,300
Apr 11, 20191.02 Dividend
Apr 10, 2019169.22169.83167.61169.37167.41926,700
Apr 09, 2019171.17171.57169.06169.17167.221,037,100
Apr 08, 2019170.52172.53170.10172.30170.311,159,800
Apr 05, 2019169.26171.13168.59171.12169.141,240,400
Apr 04, 2019168.00170.37167.82169.17167.221,062,100
Apr 03, 2019170.60170.60166.75167.75165.811,484,900
Apr 02, 2019171.92172.20169.52169.94167.981,367,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...