Canada markets closed

General Dynamics Corporation (GD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
284.41-0.49 (-0.17%)
At close: 04:00PM EDT
284.50 +0.09 (+0.03%)
After hours: 07:49PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024284.73286.77282.80284.41284.411,239,500
Apr 25, 2024282.76285.75279.44284.90284.901,769,600
Apr 24, 2024289.19290.37274.32281.11281.114,023,600
Apr 23, 2024292.72294.70291.68292.72292.721,132,500
Apr 22, 2024289.94292.71288.05291.31291.31889,000
Apr 19, 2024287.43289.29286.73288.62288.621,074,900
Apr 18, 2024284.02286.91284.02285.27285.27636,500
Apr 17, 2024286.50286.50283.67284.46284.46709,000
Apr 16, 2024285.46286.38283.68285.30285.301,388,500
Apr 15, 2024291.71291.75284.36284.75284.75976,600
Apr 12, 2024288.41290.75286.79287.87287.871,280,300
Apr 11, 2024287.83288.64286.16287.50287.50710,900
Apr 11, 20241.42 Dividend
Apr 10, 2024287.40290.74286.66290.04288.62935,600
Apr 09, 2024292.03294.67287.20288.84287.431,008,100
Apr 08, 2024296.00296.50292.89293.13291.69945,600
Apr 05, 2024293.00295.46291.44295.18293.73879,300
Apr 04, 2024293.56294.56291.97293.22291.781,391,000
Apr 03, 2024290.57291.99288.43291.69290.261,296,700
Apr 02, 2024291.80292.50288.44290.54289.121,839,000
Apr 01, 2024287.71291.96286.38291.55290.121,742,900
Mar 28, 2024282.60283.15281.28282.49281.11644,500
Mar 27, 2024279.56281.93278.95281.90280.52746,000
Mar 26, 2024278.81280.46278.35278.35276.99567,700
Mar 25, 2024280.93281.45278.39278.98277.61776,500
Mar 22, 2024282.33283.21281.13281.16279.78730,100
Mar 21, 2024283.36284.75281.22281.34279.961,084,100
Mar 20, 2024280.00282.98279.31282.55281.171,043,400
Mar 19, 2024279.12280.35277.73279.70278.33703,500
Mar 18, 2024275.99277.72274.67277.60276.24865,300
Mar 15, 2024273.83276.93273.83275.21273.861,305,900
Mar 14, 2024276.30276.65273.40275.40274.05839,800
Mar 13, 2024275.52275.90274.47275.36274.01829,800
Mar 12, 2024273.01275.06271.58274.65273.31845,000
Mar 11, 2024271.64273.29270.43273.27271.93559,700
Mar 08, 2024272.43273.62270.71272.31270.98696,900
Mar 07, 2024274.00274.97272.11273.03271.69761,600
Mar 06, 2024274.00275.85273.17273.70272.36585,100
Mar 05, 2024275.57277.43272.39273.60272.26979,300
Mar 04, 2024272.00275.34271.39274.71273.37974,600
Mar 01, 2024273.30273.30271.05271.95270.62651,400
Feb 29, 2024274.98274.98272.37273.25271.91886,300
Feb 28, 2024273.68274.66272.48274.31272.97569,800
Feb 27, 2024272.33273.80270.77273.70272.36554,400
Feb 26, 2024274.19274.59272.59273.02271.68629,700
Feb 23, 2024272.50274.90272.17273.75272.41663,900
Feb 22, 2024271.38272.46270.66272.33271.00636,300
Feb 21, 2024270.16272.28268.91271.90270.57691,300
Feb 20, 2024270.40271.96268.35268.93267.61697,500
Feb 16, 2024269.98271.18268.89269.44268.12702,600
Feb 15, 2024269.68270.96268.54270.00268.68801,500
Feb 14, 2024268.31269.22263.10269.10267.781,629,800
Feb 13, 2024269.93270.90265.11267.22265.911,164,200
Feb 12, 2024269.98270.97269.21269.44268.12696,300
Feb 09, 2024270.07271.37269.06270.14268.82878,200
Feb 08, 2024269.00269.44267.12269.00267.68617,000
Feb 07, 2024269.50270.15267.95269.09267.771,058,700
Feb 06, 2024266.10267.79264.64267.69266.38814,600
Feb 05, 2024264.00267.07262.50265.52264.221,032,400
Feb 02, 2024265.74266.40264.33265.27263.971,949,400
Feb 01, 2024265.65267.24263.07266.87265.561,715,100
Jan 31, 2024269.00269.50263.84264.99263.692,305,000
Jan 30, 2024266.29269.37265.99268.67267.352,040,300
Jan 29, 2024264.57265.91263.20264.78263.48961,700
Jan 26, 2024266.56267.97262.05265.07263.771,329,900
Jan 25, 2024261.76265.97261.16265.86264.561,968,800
Jan 24, 2024252.32263.69251.62261.18259.902,749,400
Jan 23, 2024250.35252.10247.88249.37248.151,775,600
Jan 22, 2024249.50251.32248.70249.76248.542,043,300
Jan 19, 2024251.50251.50248.98249.34248.121,410,200
Jan 18, 2024249.04251.10247.36250.95249.72907,700
Jan 18, 20241.32 Dividend
Jan 17, 2024249.23252.10249.00249.97247.43882,700
Jan 16, 2024254.29254.70249.72250.65248.111,038,300
Jan 12, 2024251.34254.91251.34254.81252.221,105,400
Jan 11, 2024251.76252.35248.09249.94247.401,500,100
Jan 10, 2024251.24253.01250.81251.25248.70877,900
Jan 09, 2024253.77253.77250.89251.24248.691,256,000
Jan 08, 2024253.00253.85250.88253.82251.241,257,100
Jan 05, 2024256.59257.00253.41253.90251.32959,600
Jan 04, 2024258.75259.00256.00256.18253.581,096,800
Jan 03, 2024259.55261.39256.50256.54253.941,378,600
Jan 02, 2024259.67261.14257.62258.60255.98992,500
Dec 29, 2023258.52259.88257.85259.67257.03812,300
Dec 28, 2023257.97258.79257.46258.14255.52569,700
Dec 27, 2023255.38257.73255.08257.43254.82750,900
Dec 26, 2023254.04256.81253.85256.21253.61637,800
Dec 22, 2023253.37255.26252.56254.10251.52650,600
Dec 21, 2023251.00252.97250.00252.43249.87702,200
Dec 20, 2023253.12253.97249.40249.56247.031,018,200
Dec 19, 2023252.71253.98252.25253.89251.31739,000
Dec 18, 2023252.66253.93251.77252.87250.30708,700
Dec 15, 2023249.64252.74249.35252.55249.992,410,800
Dec 14, 2023255.40255.56248.58251.15248.601,778,800
Dec 13, 2023253.66256.32253.03255.85253.251,287,300
Dec 12, 2023252.01254.35251.70253.20250.63864,000
Dec 11, 2023252.02253.64252.02252.42249.86704,600
Dec 08, 2023251.75253.19251.75252.29249.73968,500
Dec 07, 2023252.72254.76250.52251.49248.94895,700
Dec 06, 2023250.89252.85250.26251.95249.39874,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...