Canada markets closed

General Dynamics Corporation (GD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
142.99-1.60 (-1.11%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 18, 2020143.01145.63142.73142.99142.991,836,500
Sep. 17, 2020140.65144.91139.51144.59144.591,532,800
Sep. 16, 2020145.25148.55144.30146.78146.781,069,000
Sep. 15, 2020147.32148.11144.98145.14145.14830,900
Sep. 14, 2020146.46148.52145.75147.47147.47763,800
Sep. 11, 2020144.10146.20142.62145.36145.361,131,500
Sep. 10, 2020146.60147.75142.41142.58142.581,396,000
Sep. 09, 2020147.28147.79145.15146.17146.171,289,700
Sep. 08, 2020149.78150.55146.60146.96146.961,587,900
Sep. 04, 2020153.50154.38149.79151.70151.701,121,700
Sep. 03, 2020155.00156.56150.61151.94151.941,338,400
Sep. 02, 2020150.06154.50149.92153.92153.921,259,100
Sep. 01, 2020147.80150.32147.36150.19150.19954,300
Aug. 31, 2020152.07152.40148.95149.35149.351,176,600
Aug. 28, 2020152.84152.99150.73152.27152.27670,600
Aug. 27, 2020150.61153.53150.40152.44152.441,147,600
Aug. 26, 2020150.92151.49149.42150.47150.47806,200
Aug. 25, 2020154.30154.73150.87151.47151.47741,200
Aug. 24, 2020150.49153.39149.75153.30153.301,002,300
Aug. 21, 2020150.00151.35149.03149.81149.811,518,900
Aug. 20, 2020151.25151.95150.49150.94150.94801,500
Aug. 19, 2020152.96154.56152.09152.49152.49701,900
Aug. 18, 2020153.28154.10152.72153.03153.03617,500
Aug. 17, 2020156.52156.79153.35153.72153.721,089,900
Aug. 14, 2020154.11157.66153.65156.46156.46719,100
Aug. 13, 2020154.32156.50153.74154.95154.951,053,800
Aug. 12, 2020160.37160.68154.69156.41156.411,312,000
Aug. 11, 2020159.48160.84157.95158.85158.851,793,200
Aug. 10, 2020153.52156.77153.43156.56156.561,144,600
Aug. 07, 2020149.11152.98148.51152.97152.971,851,900
Aug. 06, 2020148.99149.65148.33149.14149.14867,200
Aug. 05, 2020148.70149.89148.08149.19149.191,152,700
Aug. 04, 2020148.12149.04146.75147.24147.242,103,900
Aug. 03, 2020145.66148.37144.32147.72147.721,387,600
Jul. 31, 2020148.23148.23144.76146.74146.741,659,600
Jul. 30, 2020147.02149.69146.80148.86148.861,408,800
Jul. 29, 2020147.23149.65144.58149.44149.441,918,500
Jul. 28, 2020147.50150.65147.10148.57148.571,000,700
Jul. 27, 2020149.47149.51147.51147.98147.98695,000
Jul. 24, 2020151.62153.26149.52150.15150.15787,700
Jul. 23, 2020152.20152.92150.11151.01151.01963,200
Jul. 22, 2020146.92151.58146.62151.53151.531,253,500
Jul. 21, 2020146.66149.76146.30147.81147.81881,000
Jul. 20, 2020147.85148.47145.35145.45145.451,010,400
Jul. 17, 2020149.40149.64148.03148.91148.91827,100
Jul. 16, 2020145.52149.59144.56148.51148.511,648,400
Jul. 15, 2020146.85146.85145.21145.79145.791,999,900
Jul. 14, 2020142.25143.93141.11143.36143.36960,100
Jul. 13, 2020142.92144.43141.35142.82142.821,293,500
Jul. 10, 2020138.20142.06138.20141.97141.97948,900
Jul. 09, 2020142.98143.89137.82138.02138.021,301,400
Jul. 08, 2020145.52145.81143.06143.90143.901,176,300
Jul. 07, 2020148.00149.20145.01145.18145.181,511,700
Jul. 06, 2020149.51149.66147.02148.47148.47931,300
Jul. 02, 2020149.64150.86147.06147.30147.30761,200
Jul. 01, 2020149.00150.61146.91147.14147.14873,300
Jul. 01, 20201.1 Dividend
Jun. 30, 2020148.13150.21147.70149.46148.361,330,300
Jun. 29, 2020148.22149.39147.06149.34148.241,032,600
Jun. 26, 2020146.48147.32144.52146.05144.982,073,100
Jun. 25, 2020145.00147.09143.68146.96145.881,589,500
Jun. 24, 2020151.00151.00145.90146.45145.371,811,000
Jun. 23, 2020154.10155.33152.49152.75151.631,057,400
Jun. 22, 2020155.73156.63153.20153.80152.671,632,800
Jun. 19, 2020161.79161.79156.52157.62156.463,180,200
Jun. 18, 2020156.00160.56155.37159.06157.891,589,000
Jun. 17, 2020156.57158.85156.25157.05155.891,273,600
Jun. 16, 2020158.69159.48154.15155.99154.841,694,800
Jun. 15, 2020145.11154.48144.52153.09151.961,338,700
Jun. 12, 2020153.33153.68147.40149.20148.101,859,500
Jun. 11, 2020151.67153.66148.11148.55147.461,864,500
Jun. 10, 2020162.81162.81157.97158.05156.891,187,000
Jun. 09, 2020165.00165.75162.00163.48162.281,389,400
Jun. 08, 2020164.15168.33164.02167.78166.551,770,800
Jun. 05, 2020164.37165.14160.92162.22161.031,969,800
Jun. 04, 2020155.22157.44153.87157.09155.931,387,700
Jun. 03, 2020151.39155.72151.06155.23154.091,284,100
Jun. 02, 2020148.33149.97147.37149.32148.221,225,600
Jun. 01, 2020146.75148.80146.48147.27146.19957,000
May 29, 2020147.24147.83143.80146.83145.751,611,000
May 28, 2020152.17152.45148.03148.49147.401,429,400
May 27, 2020149.23150.57147.51150.45149.341,901,200
May 26, 2020143.08146.05142.56144.65143.591,619,500
May 22, 2020139.30139.30136.60138.57137.55884,100
May 21, 2020137.20139.10136.40138.67137.651,271,400
May 20, 2020137.85138.42136.55136.99135.981,336,300
May 19, 2020140.12140.53136.06136.19135.191,415,700
May 18, 2020136.23140.45134.99139.48138.451,720,100
May 15, 2020131.32134.03130.20130.92129.962,975,600
May 14, 2020130.00134.31129.11132.91131.932,547,600
May 13, 2020131.54132.04129.95131.50130.533,236,800
May 12, 2020134.11134.83131.73132.04131.074,013,200
May 11, 2020134.02136.90133.04133.81132.833,247,400
May 08, 2020128.80135.58128.80135.35134.352,917,100
May 07, 2020123.27127.36123.11127.13126.191,855,900
May 06, 2020126.71127.12121.67121.73120.831,792,900
May 05, 2020126.00129.38125.51126.36125.431,987,700
May 04, 2020126.08126.55123.53124.78123.863,111,000
May 01, 2020129.16129.34126.39127.80126.861,881,200
Apr. 30, 2020133.94135.27129.51130.62129.662,783,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...