GD - General Dynamics Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 10, 2019183.03183.29180.76181.03181.03697,411
Dec 09, 2019183.04183.93182.25183.17183.171,275,100
Dec 06, 2019183.00183.74181.98183.55183.551,444,600
Dec 05, 2019179.00182.58178.70182.37182.372,458,300
Dec 04, 2019177.83180.70177.75178.08178.081,409,000
Dec 03, 2019177.00178.20175.70177.04177.042,983,400
Dec 02, 2019182.03182.26177.75177.99177.991,943,200
Nov 29, 2019182.69182.69181.20181.74181.74915,600
Nov 27, 2019182.44182.88181.64182.35182.351,930,400
Nov 26, 2019182.79183.78181.73182.02182.021,848,200
Nov 25, 2019183.20183.72182.47182.66182.66847,200
Nov 22, 2019183.32183.57182.16182.88182.88557,800
Nov 21, 2019184.05184.88182.80182.95182.95808,800
Nov 20, 2019184.75185.20183.35184.33184.33727,600
Nov 19, 2019186.93186.93184.66184.95184.95742,700
Nov 18, 2019186.90187.02186.19186.58186.58750,100
Nov 15, 2019186.34187.92185.82187.08187.081,052,100
Nov 14, 2019184.59185.81184.52185.19185.19736,600
Nov 13, 2019185.31186.08184.08184.72184.72944,500
Nov 12, 2019184.05185.65183.53185.28185.28852,700
Nov 11, 2019184.25184.86182.46184.35184.35678,800
Nov 08, 2019182.67185.96182.67185.08185.081,433,700
Nov 07, 2019182.00183.23181.53182.95182.951,314,500
Nov 06, 2019179.92181.69179.92181.57181.571,321,300
Nov 05, 2019177.93179.69177.10179.30179.302,200,500
Nov 04, 2019181.18181.46176.97178.07178.072,442,100
Nov 01, 2019178.03180.19178.03179.73179.731,119,800
Oct 31, 2019177.78178.24175.53176.80176.801,364,400
Oct 30, 2019176.44178.69176.00178.24178.241,252,300
Oct 29, 2019175.07178.23174.92176.03176.031,831,800
Oct 28, 2019174.28175.97173.97174.93174.931,516,200
Oct 25, 2019175.24176.74173.34173.54173.541,893,500
Oct 24, 2019175.98177.76174.63174.67174.672,444,000
Oct 23, 2019177.69177.72172.40173.56173.561,988,400
Oct 22, 2019175.32180.06175.32179.88179.881,249,500
Oct 21, 2019175.30176.92174.65175.45175.45941,600
Oct 18, 2019177.05177.05173.99174.43174.431,070,100
Oct 17, 2019178.11178.56176.58176.76176.76785,200
Oct 16, 2019178.45179.23177.21178.29178.29768,600
Oct 15, 2019179.18179.63178.34178.45178.45818,000
Oct 14, 2019179.66179.86178.80179.12179.12591,400
Oct 11, 2019178.80181.15178.37179.63179.63853,400
Oct 10, 2019175.50178.52175.50176.69176.69796,700
Oct 10, 20191.02 Dividend
Oct 09, 2019178.00178.87176.20177.05176.03962,700
Oct 08, 2019175.65178.48174.82176.50175.481,377,500
Oct 07, 2019176.23178.20175.88176.70175.68928,100
Oct 04, 2019175.00176.89173.75176.64175.62904,900
Oct 03, 2019174.31175.00172.01174.88173.87870,600
Oct 02, 2019177.54178.26174.12174.41173.411,201,800
Oct 01, 2019183.84184.54177.63178.71177.681,582,900
Sep 30, 2019183.36184.32182.66182.73181.681,187,700
Sep 27, 2019186.81186.89182.54183.02181.971,140,800
Sep 26, 2019186.52186.81185.22186.00184.931,176,300
Sep 25, 2019185.45186.41184.56186.00184.931,755,900
Sep 24, 2019187.97188.85184.41184.70183.641,817,900
Sep 23, 2019186.25188.56185.06186.79185.711,318,100
Sep 20, 2019188.68189.00186.07187.37186.297,626,700
Sep 19, 2019189.14190.19187.01188.13187.051,299,000
Sep 18, 2019191.06191.06187.90190.30189.201,208,400
Sep 17, 2019192.58192.58189.56191.31190.211,212,800
Sep 16, 2019190.84191.67188.35190.97189.871,550,900
Sep 13, 2019190.15190.23189.01189.96188.871,064,600
Sep 12, 2019190.00190.00187.13189.41188.321,042,600
Sep 11, 2019187.86188.62186.35188.60187.51836,500
Sep 10, 2019187.70187.87185.40187.87186.791,097,400
Sep 09, 2019192.84193.00187.53188.07186.991,612,300
Sep 06, 2019193.09193.76192.04192.67191.56699,000
Sep 05, 2019192.45193.64191.68192.27191.16818,600
Sep 04, 2019191.02192.11190.17190.71189.61963,300
Sep 03, 2019190.04190.82187.17189.28188.19826,000
Aug 30, 2019190.50192.22190.00191.27190.171,149,500
Aug 29, 2019186.85189.84186.45189.47188.381,300,400
Aug 28, 2019182.79185.62182.13185.44184.37533,600
Aug 27, 2019185.32185.64182.58183.36182.30623,700
Aug 26, 2019185.23185.71182.20184.65183.59632,100
Aug 23, 2019186.76189.27182.47183.55182.491,618,100
Aug 22, 2019189.06189.31186.10187.55186.47634,000
Aug 21, 2019189.00189.04186.67188.48187.391,012,800
Aug 20, 2019186.73187.86186.09187.17186.09941,700
Aug 19, 2019186.53188.02185.90187.59186.51758,200
Aug 16, 2019183.69186.39183.35184.35183.291,450,900
Aug 15, 2019180.83182.86180.19182.22181.171,200,800
Aug 14, 2019181.96182.31179.70180.83179.791,555,500
Aug 13, 2019181.15184.61180.65183.11182.06801,500
Aug 12, 2019183.19183.40180.62181.32180.28484,400
Aug 09, 2019183.32185.13182.75184.10183.04719,600
Aug 08, 2019182.66185.10182.07184.17183.11778,600
Aug 07, 2019178.36181.52177.51180.85179.811,003,300
Aug 06, 2019178.35180.73176.77180.67179.63886,400
Aug 05, 2019179.97179.99175.03176.77175.751,197,700
Aug 02, 2019183.34183.58181.14181.97180.92941,700
Aug 01, 2019185.59186.74182.46183.43182.371,273,200
Jul 31, 2019189.03189.66184.80185.94184.871,187,400
Jul 30, 2019189.13189.46187.46189.12188.03939,500
Jul 29, 2019189.72190.16188.75189.83188.74924,100
Jul 26, 2019187.28189.90186.44189.73188.641,745,200
Jul 25, 2019187.39189.00185.50187.61186.531,106,300
Jul 24, 2019185.98189.56185.05187.64186.561,368,200
Jul 23, 2019185.91186.00183.63185.97184.901,150,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...