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 |
|---|---|---|---|---|---|---|
| Dec 10, 2019 | 183.03 | 183.29 | 180.76 | 181.03 | 181.03 | 697,411 |
| Dec 09, 2019 | 183.04 | 183.93 | 182.25 | 183.17 | 183.17 | 1,275,100 |
| Dec 06, 2019 | 183.00 | 183.74 | 181.98 | 183.55 | 183.55 | 1,444,600 |
| Dec 05, 2019 | 179.00 | 182.58 | 178.70 | 182.37 | 182.37 | 2,458,300 |
| Dec 04, 2019 | 177.83 | 180.70 | 177.75 | 178.08 | 178.08 | 1,409,000 |
| Dec 03, 2019 | 177.00 | 178.20 | 175.70 | 177.04 | 177.04 | 2,983,400 |
| Dec 02, 2019 | 182.03 | 182.26 | 177.75 | 177.99 | 177.99 | 1,943,200 |
| Nov 29, 2019 | 182.69 | 182.69 | 181.20 | 181.74 | 181.74 | 915,600 |
| Nov 27, 2019 | 182.44 | 182.88 | 181.64 | 182.35 | 182.35 | 1,930,400 |
| Nov 26, 2019 | 182.79 | 183.78 | 181.73 | 182.02 | 182.02 | 1,848,200 |
| Nov 25, 2019 | 183.20 | 183.72 | 182.47 | 182.66 | 182.66 | 847,200 |
| Nov 22, 2019 | 183.32 | 183.57 | 182.16 | 182.88 | 182.88 | 557,800 |
| Nov 21, 2019 | 184.05 | 184.88 | 182.80 | 182.95 | 182.95 | 808,800 |
| Nov 20, 2019 | 184.75 | 185.20 | 183.35 | 184.33 | 184.33 | 727,600 |
| Nov 19, 2019 | 186.93 | 186.93 | 184.66 | 184.95 | 184.95 | 742,700 |
| Nov 18, 2019 | 186.90 | 187.02 | 186.19 | 186.58 | 186.58 | 750,100 |
| Nov 15, 2019 | 186.34 | 187.92 | 185.82 | 187.08 | 187.08 | 1,052,100 |
| Nov 14, 2019 | 184.59 | 185.81 | 184.52 | 185.19 | 185.19 | 736,600 |
| Nov 13, 2019 | 185.31 | 186.08 | 184.08 | 184.72 | 184.72 | 944,500 |
| Nov 12, 2019 | 184.05 | 185.65 | 183.53 | 185.28 | 185.28 | 852,700 |
| Nov 11, 2019 | 184.25 | 184.86 | 182.46 | 184.35 | 184.35 | 678,800 |
| Nov 08, 2019 | 182.67 | 185.96 | 182.67 | 185.08 | 185.08 | 1,433,700 |
| Nov 07, 2019 | 182.00 | 183.23 | 181.53 | 182.95 | 182.95 | 1,314,500 |
| Nov 06, 2019 | 179.92 | 181.69 | 179.92 | 181.57 | 181.57 | 1,321,300 |
| Nov 05, 2019 | 177.93 | 179.69 | 177.10 | 179.30 | 179.30 | 2,200,500 |
| Nov 04, 2019 | 181.18 | 181.46 | 176.97 | 178.07 | 178.07 | 2,442,100 |
| Nov 01, 2019 | 178.03 | 180.19 | 178.03 | 179.73 | 179.73 | 1,119,800 |
| Oct 31, 2019 | 177.78 | 178.24 | 175.53 | 176.80 | 176.80 | 1,364,400 |
| Oct 30, 2019 | 176.44 | 178.69 | 176.00 | 178.24 | 178.24 | 1,252,300 |
| Oct 29, 2019 | 175.07 | 178.23 | 174.92 | 176.03 | 176.03 | 1,831,800 |
| Oct 28, 2019 | 174.28 | 175.97 | 173.97 | 174.93 | 174.93 | 1,516,200 |
| Oct 25, 2019 | 175.24 | 176.74 | 173.34 | 173.54 | 173.54 | 1,893,500 |
| Oct 24, 2019 | 175.98 | 177.76 | 174.63 | 174.67 | 174.67 | 2,444,000 |
| Oct 23, 2019 | 177.69 | 177.72 | 172.40 | 173.56 | 173.56 | 1,988,400 |
| Oct 22, 2019 | 175.32 | 180.06 | 175.32 | 179.88 | 179.88 | 1,249,500 |
| Oct 21, 2019 | 175.30 | 176.92 | 174.65 | 175.45 | 175.45 | 941,600 |
| Oct 18, 2019 | 177.05 | 177.05 | 173.99 | 174.43 | 174.43 | 1,070,100 |
| Oct 17, 2019 | 178.11 | 178.56 | 176.58 | 176.76 | 176.76 | 785,200 |
| Oct 16, 2019 | 178.45 | 179.23 | 177.21 | 178.29 | 178.29 | 768,600 |
| Oct 15, 2019 | 179.18 | 179.63 | 178.34 | 178.45 | 178.45 | 818,000 |
| Oct 14, 2019 | 179.66 | 179.86 | 178.80 | 179.12 | 179.12 | 591,400 |
| Oct 11, 2019 | 178.80 | 181.15 | 178.37 | 179.63 | 179.63 | 853,400 |
| Oct 10, 2019 | 175.50 | 178.52 | 175.50 | 176.69 | 176.69 | 796,700 |
| Oct 10, 2019 | 1.02 Dividend | |||||
| Oct 09, 2019 | 178.00 | 178.87 | 176.20 | 177.05 | 176.03 | 962,700 |
| Oct 08, 2019 | 175.65 | 178.48 | 174.82 | 176.50 | 175.48 | 1,377,500 |
| Oct 07, 2019 | 176.23 | 178.20 | 175.88 | 176.70 | 175.68 | 928,100 |
| Oct 04, 2019 | 175.00 | 176.89 | 173.75 | 176.64 | 175.62 | 904,900 |
| Oct 03, 2019 | 174.31 | 175.00 | 172.01 | 174.88 | 173.87 | 870,600 |
| Oct 02, 2019 | 177.54 | 178.26 | 174.12 | 174.41 | 173.41 | 1,201,800 |
| Oct 01, 2019 | 183.84 | 184.54 | 177.63 | 178.71 | 177.68 | 1,582,900 |
| Sep 30, 2019 | 183.36 | 184.32 | 182.66 | 182.73 | 181.68 | 1,187,700 |
| Sep 27, 2019 | 186.81 | 186.89 | 182.54 | 183.02 | 181.97 | 1,140,800 |
| Sep 26, 2019 | 186.52 | 186.81 | 185.22 | 186.00 | 184.93 | 1,176,300 |
| Sep 25, 2019 | 185.45 | 186.41 | 184.56 | 186.00 | 184.93 | 1,755,900 |
| Sep 24, 2019 | 187.97 | 188.85 | 184.41 | 184.70 | 183.64 | 1,817,900 |
| Sep 23, 2019 | 186.25 | 188.56 | 185.06 | 186.79 | 185.71 | 1,318,100 |
| Sep 20, 2019 | 188.68 | 189.00 | 186.07 | 187.37 | 186.29 | 7,626,700 |
| Sep 19, 2019 | 189.14 | 190.19 | 187.01 | 188.13 | 187.05 | 1,299,000 |
| Sep 18, 2019 | 191.06 | 191.06 | 187.90 | 190.30 | 189.20 | 1,208,400 |
| Sep 17, 2019 | 192.58 | 192.58 | 189.56 | 191.31 | 190.21 | 1,212,800 |
| Sep 16, 2019 | 190.84 | 191.67 | 188.35 | 190.97 | 189.87 | 1,550,900 |
| Sep 13, 2019 | 190.15 | 190.23 | 189.01 | 189.96 | 188.87 | 1,064,600 |
| Sep 12, 2019 | 190.00 | 190.00 | 187.13 | 189.41 | 188.32 | 1,042,600 |
| Sep 11, 2019 | 187.86 | 188.62 | 186.35 | 188.60 | 187.51 | 836,500 |
| Sep 10, 2019 | 187.70 | 187.87 | 185.40 | 187.87 | 186.79 | 1,097,400 |
| Sep 09, 2019 | 192.84 | 193.00 | 187.53 | 188.07 | 186.99 | 1,612,300 |
| Sep 06, 2019 | 193.09 | 193.76 | 192.04 | 192.67 | 191.56 | 699,000 |
| Sep 05, 2019 | 192.45 | 193.64 | 191.68 | 192.27 | 191.16 | 818,600 |
| Sep 04, 2019 | 191.02 | 192.11 | 190.17 | 190.71 | 189.61 | 963,300 |
| Sep 03, 2019 | 190.04 | 190.82 | 187.17 | 189.28 | 188.19 | 826,000 |
| Aug 30, 2019 | 190.50 | 192.22 | 190.00 | 191.27 | 190.17 | 1,149,500 |
| Aug 29, 2019 | 186.85 | 189.84 | 186.45 | 189.47 | 188.38 | 1,300,400 |
| Aug 28, 2019 | 182.79 | 185.62 | 182.13 | 185.44 | 184.37 | 533,600 |
| Aug 27, 2019 | 185.32 | 185.64 | 182.58 | 183.36 | 182.30 | 623,700 |
| Aug 26, 2019 | 185.23 | 185.71 | 182.20 | 184.65 | 183.59 | 632,100 |
| Aug 23, 2019 | 186.76 | 189.27 | 182.47 | 183.55 | 182.49 | 1,618,100 |
| Aug 22, 2019 | 189.06 | 189.31 | 186.10 | 187.55 | 186.47 | 634,000 |
| Aug 21, 2019 | 189.00 | 189.04 | 186.67 | 188.48 | 187.39 | 1,012,800 |
| Aug 20, 2019 | 186.73 | 187.86 | 186.09 | 187.17 | 186.09 | 941,700 |
| Aug 19, 2019 | 186.53 | 188.02 | 185.90 | 187.59 | 186.51 | 758,200 |
| Aug 16, 2019 | 183.69 | 186.39 | 183.35 | 184.35 | 183.29 | 1,450,900 |
| Aug 15, 2019 | 180.83 | 182.86 | 180.19 | 182.22 | 181.17 | 1,200,800 |
| Aug 14, 2019 | 181.96 | 182.31 | 179.70 | 180.83 | 179.79 | 1,555,500 |
| Aug 13, 2019 | 181.15 | 184.61 | 180.65 | 183.11 | 182.06 | 801,500 |
| Aug 12, 2019 | 183.19 | 183.40 | 180.62 | 181.32 | 180.28 | 484,400 |
| Aug 09, 2019 | 183.32 | 185.13 | 182.75 | 184.10 | 183.04 | 719,600 |
| Aug 08, 2019 | 182.66 | 185.10 | 182.07 | 184.17 | 183.11 | 778,600 |
| Aug 07, 2019 | 178.36 | 181.52 | 177.51 | 180.85 | 179.81 | 1,003,300 |
| Aug 06, 2019 | 178.35 | 180.73 | 176.77 | 180.67 | 179.63 | 886,400 |
| Aug 05, 2019 | 179.97 | 179.99 | 175.03 | 176.77 | 175.75 | 1,197,700 |
| Aug 02, 2019 | 183.34 | 183.58 | 181.14 | 181.97 | 180.92 | 941,700 |
| Aug 01, 2019 | 185.59 | 186.74 | 182.46 | 183.43 | 182.37 | 1,273,200 |
| Jul 31, 2019 | 189.03 | 189.66 | 184.80 | 185.94 | 184.87 | 1,187,400 |
| Jul 30, 2019 | 189.13 | 189.46 | 187.46 | 189.12 | 188.03 | 939,500 |
| Jul 29, 2019 | 189.72 | 190.16 | 188.75 | 189.83 | 188.74 | 924,100 |
| Jul 26, 2019 | 187.28 | 189.90 | 186.44 | 189.73 | 188.64 | 1,745,200 |
| Jul 25, 2019 | 187.39 | 189.00 | 185.50 | 187.61 | 186.53 | 1,106,300 |
| Jul 24, 2019 | 185.98 | 189.56 | 185.05 | 187.64 | 186.56 | 1,368,200 |
| Jul 23, 2019 | 185.91 | 186.00 | 183.63 | 185.97 | 184.90 | 1,150,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...