General Dynamics Corporation (GD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Oct 10, 2023 - Oct 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 10, 2024 | 298.50 | 298.62 | 295.02 | 296.05 | 296.05 | 902,400 |
| Oct 09, 2024 | 296.10 | 300.13 | 295.67 | 298.69 | 298.69 | 726,500 |
| Oct 08, 2024 | 297.95 | 298.11 | 295.05 | 296.90 | 296.90 | 843,200 |
| Oct 07, 2024 | 299.30 | 300.51 | 296.71 | 297.29 | 297.29 | 874,100 |
| Oct 04, 2024 | 300.04 | 301.24 | 297.84 | 300.66 | 300.66 | 877,300 |
| Oct 03, 2024 | 304.04 | 304.87 | 299.04 | 299.61 | 299.61 | 1,124,300 |
| Oct 02, 2024 | 305.50 | 306.62 | 303.10 | 303.92 | 303.92 | 1,218,300 |
| Oct 01, 2024 | 297.64 | 307.05 | 294.50 | 305.33 | 305.33 | 1,486,600 |
| Sept 30, 2024 | 300.00 | 302.26 | 297.66 | 302.20 | 302.20 | 1,364,000 |
| Sept 27, 2024 | 300.34 | 302.35 | 299.97 | 300.13 | 300.13 | 909,200 |
| Sept 26, 2024 | 300.93 | 302.92 | 299.66 | 300.49 | 300.49 | 904,500 |
| Sept 25, 2024 | 305.52 | 306.55 | 301.02 | 301.69 | 301.69 | 915,500 |
| Sept 24, 2024 | 308.00 | 308.52 | 304.07 | 304.67 | 304.67 | 951,800 |
| Sept 23, 2024 | 307.31 | 309.72 | 306.75 | 308.09 | 308.09 | 951,800 |
| Sept 20, 2024 | 304.77 | 307.76 | 303.19 | 306.87 | 306.87 | 7,899,200 |
| Sept 19, 2024 | 304.84 | 306.65 | 302.52 | 304.73 | 304.73 | 1,188,100 |
| Sept 18, 2024 | 303.90 | 306.90 | 301.65 | 302.38 | 302.38 | 1,155,800 |
| Sept 17, 2024 | 304.75 | 305.70 | 302.57 | 303.85 | 303.85 | 1,045,600 |
| Sept 16, 2024 | 307.38 | 309.97 | 306.15 | 307.55 | 307.55 | 874,500 |
| Sept 13, 2024 | 301.08 | 305.84 | 301.05 | 304.80 | 304.80 | 797,600 |
| Sept 12, 2024 | 299.34 | 300.94 | 297.41 | 300.67 | 300.67 | 875,400 |
| Sept 11, 2024 | 301.21 | 301.21 | 293.36 | 299.59 | 299.59 | 1,067,200 |
| Sept 10, 2024 | 303.31 | 306.51 | 300.47 | 302.40 | 302.40 | 1,040,400 |
| Sept 09, 2024 | 295.71 | 303.10 | 295.71 | 301.56 | 301.56 | 1,922,400 |
| Sept 06, 2024 | 297.00 | 298.41 | 292.24 | 292.78 | 292.78 | 1,362,400 |
| Sept 05, 2024 | 296.51 | 299.83 | 294.16 | 297.29 | 297.29 | 1,518,800 |
| Sept 04, 2024 | 295.45 | 297.76 | 293.00 | 294.35 | 294.35 | 930,500 |
| Sept 03, 2024 | 299.00 | 300.98 | 293.34 | 294.92 | 294.92 | 961,600 |
| Aug 30, 2024 | 297.53 | 299.68 | 295.18 | 299.36 | 299.36 | 1,032,900 |
| Aug 29, 2024 | 298.00 | 300.95 | 295.50 | 297.83 | 297.83 | 1,640,300 |
| Aug 28, 2024 | 290.99 | 297.18 | 290.50 | 296.64 | 296.64 | 1,553,600 |
| Aug 27, 2024 | 291.01 | 291.46 | 289.83 | 290.20 | 290.20 | 1,005,300 |
| Aug 26, 2024 | 292.45 | 293.18 | 290.42 | 291.00 | 291.00 | 814,800 |
| Aug 23, 2024 | 294.34 | 294.83 | 291.29 | 291.45 | 291.45 | 864,700 |
| Aug 22, 2024 | 294.25 | 294.74 | 292.99 | 293.45 | 293.45 | 676,200 |
| Aug 21, 2024 | 296.51 | 296.51 | 293.02 | 294.07 | 294.07 | 1,029,100 |
| Aug 20, 2024 | 295.36 | 296.12 | 294.21 | 295.80 | 295.80 | 589,200 |
| Aug 19, 2024 | 296.93 | 297.00 | 294.77 | 295.60 | 295.60 | 685,100 |
| Aug 16, 2024 | 296.36 | 297.10 | 294.74 | 296.59 | 296.59 | 852,300 |
| Aug 15, 2024 | 294.99 | 296.31 | 293.16 | 295.95 | 295.95 | 890,600 |
| Aug 14, 2024 | 291.71 | 295.17 | 291.71 | 293.73 | 293.73 | 756,900 |
| Aug 13, 2024 | 291.85 | 292.80 | 289.53 | 292.20 | 292.20 | 888,800 |
| Aug 12, 2024 | 294.00 | 294.59 | 290.65 | 291.20 | 291.20 | 1,054,800 |
| Aug 09, 2024 | 293.29 | 296.70 | 291.57 | 292.99 | 292.99 | 1,028,600 |
| Aug 08, 2024 | 287.45 | 293.00 | 287.45 | 290.80 | 290.80 | 823,700 |
| Aug 07, 2024 | 287.21 | 290.88 | 286.36 | 287.17 | 287.17 | 890,700 |
| Aug 06, 2024 | 286.45 | 290.44 | 285.20 | 285.38 | 285.38 | 815,000 |
| Aug 05, 2024 | 288.92 | 290.93 | 282.32 | 285.90 | 285.90 | 1,094,100 |
| Aug 02, 2024 | 292.69 | 296.89 | 289.51 | 292.39 | 292.39 | 990,700 |
| Aug 01, 2024 | 300.00 | 300.75 | 291.54 | 293.45 | 293.45 | 1,108,400 |
| Jul 31, 2024 | 294.80 | 299.96 | 293.17 | 298.71 | 298.71 | 1,609,300 |
| Jul 30, 2024 | 291.02 | 293.66 | 290.06 | 293.01 | 293.01 | 858,100 |
| Jul 29, 2024 | 290.57 | 291.04 | 288.37 | 289.49 | 289.49 | 1,171,600 |
| Jul 26, 2024 | 290.99 | 292.70 | 287.64 | 290.40 | 290.40 | 1,079,800 |
| Jul 25, 2024 | 286.61 | 296.19 | 286.61 | 290.98 | 290.98 | 1,809,800 |
| Jul 24, 2024 | 286.00 | 286.49 | 276.79 | 284.67 | 284.67 | 3,268,400 |
| Jul 23, 2024 | 292.68 | 295.62 | 292.05 | 294.46 | 294.46 | 1,288,200 |
| Jul 22, 2024 | 288.43 | 291.48 | 287.54 | 291.21 | 291.21 | 745,300 |
| Jul 19, 2024 | 294.36 | 294.36 | 287.83 | 288.22 | 288.22 | 973,600 |
| Jul 18, 2024 | 291.40 | 295.50 | 291.17 | 293.27 | 293.27 | 960,000 |
| Jul 17, 2024 | 292.24 | 294.77 | 291.78 | 291.99 | 291.99 | 900,200 |
| Jul 16, 2024 | 285.57 | 291.78 | 285.57 | 291.59 | 291.59 | 1,124,900 |
| Jul 15, 2024 | 285.51 | 287.20 | 284.01 | 285.42 | 285.42 | 1,017,100 |
| Jul 12, 2024 | 285.72 | 286.46 | 283.69 | 283.89 | 283.89 | 1,072,000 |
| Jul 11, 2024 | 281.37 | 285.27 | 281.37 | 284.15 | 284.15 | 935,500 |
| Jul 10, 2024 | 279.66 | 281.98 | 279.07 | 281.91 | 281.91 | 957,400 |
| Jul 09, 2024 | 280.22 | 281.34 | 279.42 | 279.51 | 279.51 | 803,700 |
| Jul 08, 2024 | 281.70 | 283.00 | 279.55 | 280.47 | 280.47 | 1,222,700 |
| Jul 05, 2024 | 284.26 | 284.26 | 280.46 | 281.68 | 281.68 | 1,039,500 |
| Jul 05, 2024 | 1.42 Dividend | |||||
| Jul 03, 2024 | 286.47 | 287.26 | 284.05 | 284.88 | 283.46 | 656,700 |
| Jul 02, 2024 | 285.30 | 286.34 | 284.02 | 285.81 | 284.39 | 1,274,300 |
| Jul 01, 2024 | 291.35 | 293.01 | 286.58 | 287.87 | 286.44 | 1,431,000 |
| Jun 28, 2024 | 293.92 | 294.48 | 289.54 | 290.14 | 288.69 | 2,259,900 |
| Jun 27, 2024 | 295.35 | 295.35 | 291.83 | 292.50 | 291.04 | 989,300 |
| Jun 26, 2024 | 294.31 | 295.58 | 293.32 | 294.53 | 293.06 | 1,215,400 |
| Jun 25, 2024 | 298.21 | 299.09 | 294.72 | 295.28 | 293.81 | 1,110,400 |
| Jun 24, 2024 | 299.48 | 302.75 | 298.47 | 298.53 | 297.04 | 1,124,400 |
| Jun 21, 2024 | 299.56 | 300.22 | 296.68 | 298.25 | 296.76 | 1,687,000 |
| Jun 20, 2024 | 298.00 | 299.65 | 297.00 | 299.63 | 298.14 | 751,500 |
| Jun 18, 2024 | 293.57 | 298.05 | 293.17 | 298.00 | 296.51 | 748,500 |
| Jun 17, 2024 | 291.18 | 294.19 | 290.66 | 293.83 | 292.37 | 511,000 |
| Jun 14, 2024 | 290.70 | 292.04 | 288.46 | 291.78 | 290.33 | 639,900 |
| Jun 13, 2024 | 293.68 | 294.57 | 290.73 | 292.52 | 291.06 | 686,600 |
| Jun 12, 2024 | 292.99 | 295.20 | 292.20 | 294.34 | 292.87 | 871,900 |
| Jun 11, 2024 | 293.60 | 293.66 | 291.14 | 292.65 | 291.19 | 1,068,700 |
| Jun 10, 2024 | 300.00 | 300.00 | 293.86 | 294.68 | 293.21 | 1,013,900 |
| Jun 07, 2024 | 298.20 | 300.16 | 297.87 | 299.14 | 297.65 | 684,200 |
| Jun 06, 2024 | 299.00 | 300.50 | 298.10 | 298.27 | 296.78 | 988,200 |
| Jun 05, 2024 | 297.90 | 299.65 | 295.64 | 299.45 | 297.96 | 469,200 |
| Jun 04, 2024 | 298.37 | 299.24 | 296.90 | 297.32 | 295.84 | 618,200 |
| Jun 03, 2024 | 300.89 | 302.42 | 296.45 | 298.26 | 296.77 | 723,500 |
| May 31, 2024 | 296.02 | 300.23 | 295.38 | 299.77 | 298.28 | 1,302,800 |
| May 30, 2024 | 293.94 | 296.66 | 293.94 | 296.08 | 294.60 | 728,200 |
| May 29, 2024 | 296.03 | 297.13 | 293.25 | 293.48 | 292.02 | 771,400 |
| May 28, 2024 | 299.54 | 299.75 | 297.07 | 297.34 | 295.86 | 800,400 |
| May 24, 2024 | 299.00 | 300.48 | 297.22 | 299.62 | 298.13 | 784,100 |
| May 23, 2024 | 297.96 | 298.26 | 295.15 | 296.52 | 295.04 | 720,700 |
| May 22, 2024 | 297.49 | 299.36 | 296.16 | 298.01 | 296.52 | 882,700 |
| May 21, 2024 | 301.00 | 301.48 | 296.35 | 297.06 | 295.58 | 1,103,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.