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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 25, 2020 | 153.85 | 153.85 | 151.54 | 152.04 | 152.04 | 819,523 |
| Nov 24, 2020 | 152.64 | 153.74 | 151.22 | 153.67 | 153.67 | 1,632,500 |
| Nov 23, 2020 | 148.99 | 150.76 | 148.86 | 150.02 | 150.02 | 1,413,000 |
| Nov 20, 2020 | 150.00 | 150.33 | 147.50 | 148.36 | 148.36 | 1,358,800 |
| Nov 19, 2020 | 152.50 | 153.20 | 149.29 | 149.99 | 149.99 | 1,413,100 |
| Nov 18, 2020 | 152.43 | 155.22 | 151.84 | 153.50 | 153.50 | 1,536,200 |
| Nov 17, 2020 | 151.68 | 153.29 | 150.92 | 151.47 | 151.47 | 1,241,700 |
| Nov 16, 2020 | 153.83 | 154.09 | 151.76 | 152.93 | 152.93 | 1,605,400 |
| Nov 13, 2020 | 148.75 | 151.38 | 148.01 | 151.15 | 151.15 | 1,217,500 |
| Nov 12, 2020 | 148.56 | 149.52 | 146.70 | 147.50 | 147.50 | 1,298,400 |
| Nov 11, 2020 | 151.09 | 151.09 | 148.17 | 150.29 | 150.29 | 1,794,600 |
| Nov 10, 2020 | 148.80 | 152.03 | 148.15 | 151.31 | 151.31 | 1,994,800 |
| Nov 09, 2020 | 147.18 | 150.39 | 144.77 | 147.13 | 147.13 | 2,276,200 |
| Nov 06, 2020 | 139.55 | 140.14 | 138.14 | 139.32 | 139.32 | 999,000 |
| Nov 05, 2020 | 139.53 | 141.13 | 138.00 | 139.15 | 139.15 | 1,158,200 |
| Nov 04, 2020 | 138.98 | 143.33 | 137.24 | 139.09 | 139.09 | 1,855,900 |
| Nov 03, 2020 | 137.75 | 139.59 | 136.97 | 138.20 | 138.20 | 1,928,500 |
| Nov 02, 2020 | 133.37 | 136.53 | 132.57 | 136.09 | 136.09 | 1,417,100 |
| Oct 30, 2020 | 130.56 | 132.72 | 129.17 | 131.33 | 131.33 | 2,350,000 |
| Oct 29, 2020 | 131.82 | 133.48 | 130.12 | 131.32 | 131.32 | 1,454,900 |
| Oct 28, 2020 | 134.84 | 137.66 | 132.17 | 132.43 | 132.43 | 1,866,900 |
| Oct 27, 2020 | 137.95 | 138.11 | 134.87 | 134.87 | 134.87 | 1,998,200 |
| Oct 26, 2020 | 139.26 | 139.61 | 136.43 | 138.51 | 138.51 | 1,646,200 |
| Oct 23, 2020 | 140.40 | 141.19 | 139.41 | 140.70 | 140.70 | 993,100 |
| Oct 22, 2020 | 136.58 | 139.67 | 136.36 | 139.42 | 139.42 | 1,282,400 |
| Oct 21, 2020 | 137.84 | 138.71 | 136.50 | 136.61 | 136.61 | 1,007,200 |
| Oct 20, 2020 | 140.25 | 140.57 | 137.77 | 138.46 | 138.46 | 889,100 |
| Oct 19, 2020 | 142.25 | 142.77 | 138.20 | 138.68 | 138.68 | 1,500,400 |
| Oct 16, 2020 | 141.62 | 142.50 | 140.25 | 142.24 | 142.24 | 2,653,200 |
| Oct 15, 2020 | 141.70 | 142.00 | 140.18 | 140.81 | 140.81 | 1,336,200 |
| Oct 14, 2020 | 142.80 | 145.40 | 142.70 | 142.89 | 142.89 | 1,350,800 |
| Oct 13, 2020 | 144.60 | 144.98 | 141.66 | 143.24 | 143.24 | 1,235,800 |
| Oct 12, 2020 | 144.80 | 146.76 | 143.84 | 144.73 | 144.73 | 1,611,700 |
| Oct 09, 2020 | 146.11 | 146.11 | 143.53 | 143.66 | 143.66 | 1,974,000 |
| Oct 08, 2020 | 145.00 | 145.66 | 143.60 | 145.04 | 145.04 | 854,600 |
| Oct 08, 2020 | 1.1 Dividend | |||||
| Oct 07, 2020 | 143.67 | 145.65 | 143.53 | 144.87 | 143.77 | 1,204,100 |
| Oct 06, 2020 | 144.08 | 146.97 | 142.03 | 142.31 | 141.23 | 1,347,500 |
| Oct 05, 2020 | 141.98 | 143.35 | 141.11 | 142.73 | 141.65 | 936,200 |
| Oct 02, 2020 | 133.72 | 140.94 | 133.60 | 140.49 | 139.42 | 1,325,300 |
| Oct 01, 2020 | 138.89 | 140.08 | 136.80 | 138.22 | 137.17 | 887,400 |
| Sep 30, 2020 | 139.16 | 140.14 | 137.07 | 138.43 | 137.38 | 1,208,200 |
| Sep 29, 2020 | 140.43 | 140.58 | 137.89 | 138.55 | 137.50 | 1,066,600 |
| Sep 28, 2020 | 139.70 | 142.40 | 139.70 | 140.92 | 139.85 | 721,500 |
| Sep 25, 2020 | 135.84 | 138.77 | 135.56 | 138.21 | 137.16 | 883,000 |
| Sep 24, 2020 | 136.12 | 138.45 | 135.16 | 136.90 | 135.86 | 929,400 |
| Sep 23, 2020 | 140.07 | 141.82 | 136.19 | 136.51 | 135.47 | 1,033,400 |
| Sep 22, 2020 | 138.36 | 140.25 | 137.35 | 139.45 | 138.39 | 935,500 |
| Sep 21, 2020 | 141.35 | 141.49 | 137.43 | 138.33 | 137.28 | 1,373,600 |
| Sep 18, 2020 | 143.01 | 145.63 | 142.73 | 142.99 | 141.90 | 1,836,500 |
| Sep 17, 2020 | 140.65 | 144.91 | 139.51 | 144.59 | 143.49 | 1,532,800 |
| Sep 16, 2020 | 145.25 | 148.55 | 144.30 | 146.78 | 145.67 | 1,069,000 |
| Sep 15, 2020 | 147.32 | 148.11 | 144.98 | 145.14 | 144.04 | 830,900 |
| Sep 14, 2020 | 146.46 | 148.52 | 145.75 | 147.47 | 146.35 | 763,800 |
| Sep 11, 2020 | 144.10 | 146.20 | 142.62 | 145.36 | 144.26 | 1,131,500 |
| Sep 10, 2020 | 146.60 | 147.75 | 142.41 | 142.58 | 141.50 | 1,396,000 |
| Sep 09, 2020 | 147.28 | 147.79 | 145.15 | 146.17 | 145.06 | 1,289,700 |
| Sep 08, 2020 | 149.78 | 150.55 | 146.60 | 146.96 | 145.84 | 1,587,900 |
| Sep 04, 2020 | 153.50 | 154.38 | 149.79 | 151.70 | 150.55 | 1,121,700 |
| Sep 03, 2020 | 155.00 | 156.56 | 150.61 | 151.94 | 150.79 | 1,338,400 |
| Sep 02, 2020 | 150.06 | 154.50 | 149.92 | 153.92 | 152.75 | 1,259,100 |
| Sep 01, 2020 | 147.80 | 150.32 | 147.36 | 150.19 | 149.05 | 954,300 |
| Aug 31, 2020 | 152.07 | 152.40 | 148.95 | 149.35 | 148.22 | 1,176,600 |
| Aug 28, 2020 | 152.84 | 152.99 | 150.73 | 152.27 | 151.11 | 670,600 |
| Aug 27, 2020 | 150.61 | 153.53 | 150.40 | 152.44 | 151.28 | 1,147,600 |
| Aug 26, 2020 | 150.92 | 151.49 | 149.42 | 150.47 | 149.33 | 806,200 |
| Aug 25, 2020 | 154.30 | 154.73 | 150.87 | 151.47 | 150.32 | 741,200 |
| Aug 24, 2020 | 150.49 | 153.39 | 149.75 | 153.30 | 152.14 | 1,002,300 |
| Aug 21, 2020 | 150.00 | 151.35 | 149.03 | 149.81 | 148.67 | 1,518,900 |
| Aug 20, 2020 | 151.25 | 151.95 | 150.49 | 150.94 | 149.79 | 801,500 |
| Aug 19, 2020 | 152.96 | 154.56 | 152.09 | 152.49 | 151.33 | 701,900 |
| Aug 18, 2020 | 153.28 | 154.10 | 152.72 | 153.03 | 151.87 | 617,500 |
| Aug 17, 2020 | 156.52 | 156.79 | 153.35 | 153.72 | 152.55 | 1,089,900 |
| Aug 14, 2020 | 154.11 | 157.66 | 153.65 | 156.46 | 155.27 | 719,100 |
| Aug 13, 2020 | 154.32 | 156.50 | 153.74 | 154.95 | 153.77 | 1,053,800 |
| Aug 12, 2020 | 160.37 | 160.68 | 154.69 | 156.41 | 155.22 | 1,312,000 |
| Aug 11, 2020 | 159.48 | 160.84 | 157.95 | 158.85 | 157.64 | 1,793,200 |
| Aug 10, 2020 | 153.52 | 156.77 | 153.43 | 156.56 | 155.37 | 1,144,600 |
| Aug 07, 2020 | 149.11 | 152.98 | 148.51 | 152.97 | 151.81 | 1,851,900 |
| Aug 06, 2020 | 148.99 | 149.65 | 148.33 | 149.14 | 148.01 | 867,200 |
| Aug 05, 2020 | 148.70 | 149.89 | 148.08 | 149.19 | 148.06 | 1,152,700 |
| Aug 04, 2020 | 148.12 | 149.04 | 146.75 | 147.24 | 146.12 | 2,103,900 |
| Aug 03, 2020 | 145.66 | 148.37 | 144.32 | 147.72 | 146.60 | 1,387,600 |
| Jul 31, 2020 | 148.23 | 148.23 | 144.76 | 146.74 | 145.63 | 1,659,600 |
| Jul 30, 2020 | 147.02 | 149.69 | 146.80 | 148.86 | 147.73 | 1,408,800 |
| Jul 29, 2020 | 147.23 | 149.65 | 144.58 | 149.44 | 148.31 | 1,918,500 |
| Jul 28, 2020 | 147.50 | 150.65 | 147.10 | 148.57 | 147.44 | 1,000,700 |
| Jul 27, 2020 | 149.47 | 149.51 | 147.51 | 147.98 | 146.86 | 695,000 |
| Jul 24, 2020 | 151.62 | 153.26 | 149.52 | 150.15 | 149.01 | 787,700 |
| Jul 23, 2020 | 152.20 | 152.92 | 150.11 | 151.01 | 149.86 | 963,200 |
| Jul 22, 2020 | 146.92 | 151.58 | 146.62 | 151.53 | 150.38 | 1,253,500 |
| Jul 21, 2020 | 146.66 | 149.76 | 146.30 | 147.81 | 146.69 | 881,000 |
| Jul 20, 2020 | 147.85 | 148.47 | 145.35 | 145.45 | 144.35 | 1,010,400 |
| Jul 17, 2020 | 149.40 | 149.64 | 148.03 | 148.91 | 147.78 | 827,100 |
| Jul 16, 2020 | 145.52 | 149.59 | 144.56 | 148.51 | 147.38 | 1,648,400 |
| Jul 15, 2020 | 146.85 | 146.85 | 145.21 | 145.79 | 144.68 | 1,999,900 |
| Jul 14, 2020 | 142.25 | 143.93 | 141.11 | 143.36 | 142.27 | 960,100 |
| Jul 13, 2020 | 142.92 | 144.43 | 141.35 | 142.82 | 141.74 | 1,293,500 |
| Jul 10, 2020 | 138.20 | 142.06 | 138.20 | 141.97 | 140.89 | 948,900 |
| Jul 09, 2020 | 142.98 | 143.89 | 137.82 | 138.02 | 136.97 | 1,301,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
