Canada markets closed

General Dynamics Corporation (GD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
196.60+0.57 (+0.29%)
As of 3:15PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug. 02, 2021196.80198.70196.53196.60196.60671,541
Jul. 30, 2021197.80197.82194.94196.03196.03907,500
Jul. 29, 2021197.31198.91195.45198.14198.141,147,800
Jul. 28, 2021198.40199.95194.03195.51195.511,267,600
Jul. 27, 2021191.61195.59190.81194.05194.051,258,900
Jul. 26, 2021191.25192.60191.25191.92191.92710,200
Jul. 23, 2021191.67192.18190.64191.86191.86455,500
Jul. 22, 2021191.20191.20189.80190.57190.57524,800
Jul. 21, 2021191.00192.41190.60191.63191.63699,000
Jul. 20, 2021185.15190.63185.06190.01190.011,029,600
Jul. 19, 2021187.17187.64182.66184.09184.091,158,200
Jul. 16, 2021190.28190.63188.55189.28189.281,057,300
Jul. 15, 2021188.00189.84187.58189.35189.35920,300
Jul. 14, 2021188.97190.12188.30189.46189.46708,200
Jul. 13, 2021189.37190.29188.66188.74188.74840,400
Jul. 12, 2021189.51190.53188.37189.33189.33779,000
Jul. 09, 2021190.14191.24188.59190.22190.221,077,200
Jul. 08, 2021187.83189.41186.79188.02188.02962,200
Jul. 07, 2021185.89190.27185.89189.79189.791,168,500
Jul. 06, 2021187.81188.04184.30186.91186.91838,400
Jul. 02, 2021188.25189.56187.37188.54188.54619,700
Jul. 01, 2021187.82189.09187.28188.05188.05894,500
Jul. 01, 20211.19 Dividend
Jun. 30, 2021186.55188.59186.51188.26187.071,102,200
Jun. 29, 2021189.79190.60186.49186.70185.521,064,100
Jun. 28, 2021190.06190.19188.25188.87187.681,159,400
Jun. 25, 2021187.80190.07187.80189.81188.61849,200
Jun. 24, 2021188.04188.30186.24188.11186.92810,400
Jun. 23, 2021189.99189.99186.78186.81185.631,018,000
Jun. 22, 2021190.31190.73189.08189.58188.38968,100
Jun. 21, 2021186.79190.89186.74190.78189.571,237,300
Jun. 18, 2021185.25186.72184.53185.15183.982,567,800
Jun. 17, 2021190.66191.12186.36187.68186.49915,600
Jun. 16, 2021192.31192.46190.00190.08188.88750,800
Jun. 15, 2021191.38193.02191.29192.45191.23935,900
Jun. 14, 2021191.00191.41189.44190.84189.631,165,800
Jun. 11, 2021192.27192.27190.71191.49190.281,385,400
Jun. 10, 2021192.99193.53191.21191.48190.27790,100
Jun. 09, 2021192.64193.37191.25191.87190.66870,600
Jun. 08, 2021191.78193.38191.22192.72191.501,004,700
Jun. 07, 2021193.93194.27190.64191.77190.561,018,800
Jun. 04, 2021191.50193.85191.03193.57192.351,126,200
Jun. 03, 2021191.40192.01190.10190.81189.60885,100
Jun. 02, 2021190.20191.62189.25191.54190.331,143,900
Jun. 01, 2021191.25191.50189.34189.54188.34813,200
May 28, 2021191.01191.67189.63189.91188.71713,900
May 27, 2021190.89191.56189.82190.67189.461,157,000
May 26, 2021189.67189.86187.68189.02187.83709,300
May 25, 2021189.36190.70188.70188.91187.72631,600
May 24, 2021190.71190.73188.94189.60188.40891,200
May 21, 2021189.72191.53188.44189.88188.681,641,500
May 20, 2021188.84189.76188.10189.06187.86800,900
May 19, 2021187.77188.58185.32188.52187.33927,100
May 18, 2021191.74191.81189.32189.35188.15872,500
May 17, 2021191.10192.27189.61191.65190.44966,800
May 14, 2021191.71192.70190.64191.94190.73890,800
May 13, 2021187.75192.08186.81191.29190.081,047,700
May 12, 2021192.00192.40186.70186.88185.701,730,500
May 11, 2021193.81194.32189.75191.54190.331,091,700
May 10, 2021195.48197.51194.43194.60193.371,004,500
May 07, 2021193.00195.34192.35194.82193.591,367,700
May 06, 2021191.72192.75190.67192.68191.461,263,200
May 05, 2021191.62191.90189.45190.68189.471,412,700
May 04, 2021191.65192.79191.58191.99190.781,396,000
May 03, 2021190.99192.74189.38191.69190.48833,400
Apr. 30, 2021190.07191.12188.78190.23189.031,492,300
Apr. 29, 2021188.12191.46187.73190.71189.501,363,900
Apr. 28, 2021188.85189.00185.06185.26184.091,412,100
Apr. 27, 2021185.04187.01184.19185.89184.711,197,100
Apr. 26, 2021187.51188.45185.05185.19184.021,168,800
Apr. 23, 2021184.93186.98184.39186.48185.30795,400
Apr. 22, 2021185.44186.09184.26184.50183.33827,500
Apr. 21, 2021183.63185.87183.23185.85184.68863,900
Apr. 20, 2021184.72185.87183.37184.07182.911,204,900
Apr. 19, 2021184.44184.91182.78184.79183.621,156,600
Apr. 16, 2021185.22185.24183.27184.47183.301,418,300
Apr. 15, 2021184.00184.29182.43183.93182.77922,900
Apr. 14, 2021182.73185.03182.44183.48182.32823,900
Apr. 13, 2021183.19183.94182.01182.28181.131,237,200
Apr. 12, 2021183.45185.20182.96184.94183.771,132,700
Apr. 09, 2021181.83183.79180.88183.00181.841,258,200
Apr. 08, 2021182.75184.58182.07184.11182.95887,400
Apr. 08, 20211.19 Dividend
Apr. 07, 2021185.57186.00183.50184.79182.44984,900
Apr. 06, 2021184.41185.70184.41185.11182.76930,500
Apr. 05, 2021182.20185.66182.00185.59183.231,189,200
Apr. 01, 2021181.63181.73179.85180.83178.53851,000
Mar. 31, 2021181.32182.36180.65181.56179.251,052,700
Mar. 30, 2021183.34184.37181.80182.10179.78793,300
Mar. 29, 2021181.82184.04180.02183.30180.971,711,400
Mar. 26, 2021180.00181.84179.01181.54179.231,074,200
Mar. 25, 2021175.81180.26175.75180.06177.771,015,400
Mar. 24, 2021176.31179.41176.31176.42174.18920,600
Mar. 23, 2021175.88176.99174.32174.87172.65859,100
Mar. 22, 2021177.52177.52173.52176.56174.311,041,600
Mar. 19, 2021178.27178.92174.95177.62175.362,759,100
Mar. 18, 2021177.52180.35177.52179.24176.961,288,800
Mar. 17, 2021176.60178.80175.15177.52175.261,197,200
Mar. 16, 2021176.16176.28173.81175.32173.091,090,000
Mar. 15, 2021176.50177.02173.94176.71174.461,034,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...