Canada markets closed

General Dynamics Corporation (GD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
206.66-1.40 (-0.67%)
At close: 4:00PM EDT
206.80 +0.14 (+0.07%)
After hours: 07:23PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 18, 2021206.92208.26205.74206.66206.66547,701
Oct. 15, 2021205.75208.93205.75208.06208.061,076,700
Oct. 14, 2021204.72205.67203.40205.14205.14737,100
Oct. 13, 2021203.38204.06200.93203.39203.39674,100
Oct. 12, 2021202.88205.45202.70203.55203.55796,300
Oct. 11, 2021202.50205.84201.89202.88202.88701,700
Oct. 08, 2021201.94202.84200.86202.12202.12723,100
Oct. 07, 2021199.89202.19199.75201.73201.73664,200
Oct. 07, 20211.19 Dividend
Oct. 06, 2021197.12199.41195.00199.36198.17727,100
Oct. 05, 2021198.23199.66196.62198.16196.98959,000
Oct. 04, 2021197.66199.74195.79197.51196.33853,100
Oct. 01, 2021197.27199.30194.06198.22197.04876,700
Sep. 30, 2021198.96199.49196.01196.03194.861,059,500
Sep. 29, 2021198.09199.52197.09198.39197.21672,000
Sep. 28, 2021197.79198.70195.34197.10195.92887,700
Sep. 27, 2021198.16200.21197.43197.76196.58645,900
Sep. 24, 2021196.65198.12196.62197.42196.24468,900
Sep. 23, 2021195.60197.88195.00196.75195.58639,000
Sep. 22, 2021192.78194.95192.33193.75192.59698,200
Sep. 21, 2021193.93194.78190.69191.19190.05726,000
Sep. 20, 2021194.00194.57191.06193.43192.28940,400
Sep. 17, 2021194.12195.79193.57195.12193.962,722,100
Sep. 16, 2021198.91199.50194.83194.88193.72819,600
Sep. 15, 2021196.61199.46196.08198.48197.30930,900
Sep. 14, 2021200.43200.43195.93196.66195.491,007,700
Sep. 13, 2021202.34202.88197.44199.42198.231,484,900
Sep. 10, 2021204.95205.14201.56201.60200.401,044,400
Sep. 09, 2021205.00206.46203.77203.81202.591,237,400
Sep. 08, 2021202.18205.00201.57204.40203.181,085,700
Sep. 07, 2021201.67203.25200.75202.39201.181,396,900
Sep. 03, 2021202.00202.90201.19202.46201.25881,300
Sep. 02, 2021200.31202.40200.31202.30201.09948,000
Sep. 01, 2021201.00201.00198.53199.79198.60784,600
Aug. 31, 2021199.30200.77199.23200.31199.11786,500
Aug. 30, 2021199.93200.01198.53199.19198.00396,000
Aug. 27, 2021199.87200.52199.11199.72198.53622,000
Aug. 26, 2021198.88199.39198.12199.07197.88483,700
Aug. 25, 2021199.57200.07198.22199.30198.11396,100
Aug. 24, 2021198.67199.60198.12198.92197.73416,900
Aug. 23, 2021198.08199.10197.12198.01196.83556,700
Aug. 20, 2021195.63197.90195.24197.30196.121,213,300
Aug. 19, 2021195.51197.34194.09195.49194.32738,000
Aug. 18, 2021198.89199.43196.55196.80195.631,004,800
Aug. 17, 2021199.48200.46197.89199.32198.13764,800
Aug. 16, 2021198.19200.54196.33200.46199.26629,100
Aug. 13, 2021199.47199.61198.00198.37197.19655,100
Aug. 12, 2021200.78201.15198.36199.17197.98526,100
Aug. 11, 2021199.43200.74198.57200.69199.49739,400
Aug. 10, 2021196.99199.14196.70199.02197.83596,800
Aug. 09, 2021198.40198.59196.80197.24196.06697,900
Aug. 06, 2021198.14199.45197.45199.08197.89876,500
Aug. 05, 2021195.52197.81195.52196.69195.52585,600
Aug. 04, 2021195.80197.25194.89195.87194.70610,300
Aug. 03, 2021196.51197.41193.36197.32196.14738,600
Aug. 02, 2021196.80198.81195.58195.83194.661,038,400
Jul. 30, 2021197.80197.82194.94196.03194.86907,500
Jul. 29, 2021197.31198.91195.45198.14196.961,147,800
Jul. 28, 2021198.40199.95194.03195.51194.341,267,600
Jul. 27, 2021191.61195.59190.81194.05192.891,258,900
Jul. 26, 2021191.25192.60191.25191.92190.77710,200
Jul. 23, 2021191.67192.18190.64191.86190.71455,500
Jul. 22, 2021191.20191.20189.80190.57189.43524,800
Jul. 21, 2021191.00192.41190.60191.63190.49699,000
Jul. 20, 2021185.15190.63185.06190.01188.881,029,600
Jul. 19, 2021187.17187.64182.66184.09182.991,158,200
Jul. 16, 2021190.28190.63188.55189.28188.151,057,300
Jul. 15, 2021188.00189.84187.58189.35188.22920,300
Jul. 14, 2021188.97190.12188.30189.46188.33708,200
Jul. 13, 2021189.37190.29188.66188.74187.61840,400
Jul. 12, 2021189.51190.53188.37189.33188.20779,000
Jul. 09, 2021190.14191.24188.59190.22189.081,077,200
Jul. 08, 2021187.83189.41186.79188.02186.90962,200
Jul. 07, 2021185.89190.27185.89189.79188.661,168,500
Jul. 06, 2021187.81188.04184.30186.91185.79838,400
Jul. 02, 2021188.25189.56187.37188.54187.41619,700
Jul. 01, 2021187.82189.09187.28188.05186.93894,500
Jul. 01, 20211.19 Dividend
Jun. 30, 2021186.55188.59186.51188.26185.951,102,200
Jun. 29, 2021189.79190.60186.49186.70184.411,064,100
Jun. 28, 2021190.06190.19188.25188.87186.561,159,400
Jun. 25, 2021187.80190.07187.80189.81187.48849,200
Jun. 24, 2021188.04188.30186.24188.11185.81810,400
Jun. 23, 2021189.99189.99186.78186.81184.521,018,000
Jun. 22, 2021190.31190.73189.08189.58187.26968,100
Jun. 21, 2021186.79190.89186.74190.78188.441,237,300
Jun. 18, 2021185.25186.72184.53185.15182.882,567,800
Jun. 17, 2021190.66191.12186.36187.68185.38915,600
Jun. 16, 2021192.31192.46190.00190.08187.75750,800
Jun. 15, 2021191.38193.02191.29192.45190.09935,900
Jun. 14, 2021191.00191.41189.44190.84188.501,165,800
Jun. 11, 2021192.27192.27190.71191.49189.141,385,400
Jun. 10, 2021192.99193.53191.21191.48189.13790,100
Jun. 09, 2021192.64193.37191.25191.87189.52870,600
Jun. 08, 2021191.78193.38191.22192.72190.361,004,700
Jun. 07, 2021193.93194.27190.64191.77189.421,018,800
Jun. 04, 2021191.50193.85191.03193.57191.201,126,200
Jun. 03, 2021191.40192.01190.10190.81188.47885,100
Jun. 02, 2021190.20191.62189.25191.54189.191,143,900
Jun. 01, 2021191.25191.50189.34189.54187.22813,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...