U.S. markets closed

General Dynamics Corporation (GD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
152.04-1.63 (-1.06%)
At close: 4:00PM EST

152.04 0.00 (0.00%)
After hours: 5:40PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 2020153.85153.85151.54152.04152.04819,523
Nov 24, 2020152.64153.74151.22153.67153.671,632,500
Nov 23, 2020148.99150.76148.86150.02150.021,413,000
Nov 20, 2020150.00150.33147.50148.36148.361,358,800
Nov 19, 2020152.50153.20149.29149.99149.991,413,100
Nov 18, 2020152.43155.22151.84153.50153.501,536,200
Nov 17, 2020151.68153.29150.92151.47151.471,241,700
Nov 16, 2020153.83154.09151.76152.93152.931,605,400
Nov 13, 2020148.75151.38148.01151.15151.151,217,500
Nov 12, 2020148.56149.52146.70147.50147.501,298,400
Nov 11, 2020151.09151.09148.17150.29150.291,794,600
Nov 10, 2020148.80152.03148.15151.31151.311,994,800
Nov 09, 2020147.18150.39144.77147.13147.132,276,200
Nov 06, 2020139.55140.14138.14139.32139.32999,000
Nov 05, 2020139.53141.13138.00139.15139.151,158,200
Nov 04, 2020138.98143.33137.24139.09139.091,855,900
Nov 03, 2020137.75139.59136.97138.20138.201,928,500
Nov 02, 2020133.37136.53132.57136.09136.091,417,100
Oct 30, 2020130.56132.72129.17131.33131.332,350,000
Oct 29, 2020131.82133.48130.12131.32131.321,454,900
Oct 28, 2020134.84137.66132.17132.43132.431,866,900
Oct 27, 2020137.95138.11134.87134.87134.871,998,200
Oct 26, 2020139.26139.61136.43138.51138.511,646,200
Oct 23, 2020140.40141.19139.41140.70140.70993,100
Oct 22, 2020136.58139.67136.36139.42139.421,282,400
Oct 21, 2020137.84138.71136.50136.61136.611,007,200
Oct 20, 2020140.25140.57137.77138.46138.46889,100
Oct 19, 2020142.25142.77138.20138.68138.681,500,400
Oct 16, 2020141.62142.50140.25142.24142.242,653,200
Oct 15, 2020141.70142.00140.18140.81140.811,336,200
Oct 14, 2020142.80145.40142.70142.89142.891,350,800
Oct 13, 2020144.60144.98141.66143.24143.241,235,800
Oct 12, 2020144.80146.76143.84144.73144.731,611,700
Oct 09, 2020146.11146.11143.53143.66143.661,974,000
Oct 08, 2020145.00145.66143.60145.04145.04854,600
Oct 08, 20201.1 Dividend
Oct 07, 2020143.67145.65143.53144.87143.771,204,100
Oct 06, 2020144.08146.97142.03142.31141.231,347,500
Oct 05, 2020141.98143.35141.11142.73141.65936,200
Oct 02, 2020133.72140.94133.60140.49139.421,325,300
Oct 01, 2020138.89140.08136.80138.22137.17887,400
Sep 30, 2020139.16140.14137.07138.43137.381,208,200
Sep 29, 2020140.43140.58137.89138.55137.501,066,600
Sep 28, 2020139.70142.40139.70140.92139.85721,500
Sep 25, 2020135.84138.77135.56138.21137.16883,000
Sep 24, 2020136.12138.45135.16136.90135.86929,400
Sep 23, 2020140.07141.82136.19136.51135.471,033,400
Sep 22, 2020138.36140.25137.35139.45138.39935,500
Sep 21, 2020141.35141.49137.43138.33137.281,373,600
Sep 18, 2020143.01145.63142.73142.99141.901,836,500
Sep 17, 2020140.65144.91139.51144.59143.491,532,800
Sep 16, 2020145.25148.55144.30146.78145.671,069,000
Sep 15, 2020147.32148.11144.98145.14144.04830,900
Sep 14, 2020146.46148.52145.75147.47146.35763,800
Sep 11, 2020144.10146.20142.62145.36144.261,131,500
Sep 10, 2020146.60147.75142.41142.58141.501,396,000
Sep 09, 2020147.28147.79145.15146.17145.061,289,700
Sep 08, 2020149.78150.55146.60146.96145.841,587,900
Sep 04, 2020153.50154.38149.79151.70150.551,121,700
Sep 03, 2020155.00156.56150.61151.94150.791,338,400
Sep 02, 2020150.06154.50149.92153.92152.751,259,100
Sep 01, 2020147.80150.32147.36150.19149.05954,300
Aug 31, 2020152.07152.40148.95149.35148.221,176,600
Aug 28, 2020152.84152.99150.73152.27151.11670,600
Aug 27, 2020150.61153.53150.40152.44151.281,147,600
Aug 26, 2020150.92151.49149.42150.47149.33806,200
Aug 25, 2020154.30154.73150.87151.47150.32741,200
Aug 24, 2020150.49153.39149.75153.30152.141,002,300
Aug 21, 2020150.00151.35149.03149.81148.671,518,900
Aug 20, 2020151.25151.95150.49150.94149.79801,500
Aug 19, 2020152.96154.56152.09152.49151.33701,900
Aug 18, 2020153.28154.10152.72153.03151.87617,500
Aug 17, 2020156.52156.79153.35153.72152.551,089,900
Aug 14, 2020154.11157.66153.65156.46155.27719,100
Aug 13, 2020154.32156.50153.74154.95153.771,053,800
Aug 12, 2020160.37160.68154.69156.41155.221,312,000
Aug 11, 2020159.48160.84157.95158.85157.641,793,200
Aug 10, 2020153.52156.77153.43156.56155.371,144,600
Aug 07, 2020149.11152.98148.51152.97151.811,851,900
Aug 06, 2020148.99149.65148.33149.14148.01867,200
Aug 05, 2020148.70149.89148.08149.19148.061,152,700
Aug 04, 2020148.12149.04146.75147.24146.122,103,900
Aug 03, 2020145.66148.37144.32147.72146.601,387,600
Jul 31, 2020148.23148.23144.76146.74145.631,659,600
Jul 30, 2020147.02149.69146.80148.86147.731,408,800
Jul 29, 2020147.23149.65144.58149.44148.311,918,500
Jul 28, 2020147.50150.65147.10148.57147.441,000,700
Jul 27, 2020149.47149.51147.51147.98146.86695,000
Jul 24, 2020151.62153.26149.52150.15149.01787,700
Jul 23, 2020152.20152.92150.11151.01149.86963,200
Jul 22, 2020146.92151.58146.62151.53150.381,253,500
Jul 21, 2020146.66149.76146.30147.81146.69881,000
Jul 20, 2020147.85148.47145.35145.45144.351,010,400
Jul 17, 2020149.40149.64148.03148.91147.78827,100
Jul 16, 2020145.52149.59144.56148.51147.381,648,400
Jul 15, 2020146.85146.85145.21145.79144.681,999,900
Jul 14, 2020142.25143.93141.11143.36142.27960,100
Jul 13, 2020142.92144.43141.35142.82141.741,293,500
Jul 10, 2020138.20142.06138.20141.97140.89948,900
Jul 09, 2020142.98143.89137.82138.02136.971,301,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...