Canada markets closed

General Dynamics Corporation (GD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
251.22+0.73 (+0.29%)
At close: 04:00PM EST
250.50 -0.72 (-0.29%)
After hours: 07:24PM EST
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 2022250.72251.75249.92251.22251.22598,300
Nov 28, 2022252.29253.54249.85250.49250.49656,400
Nov 25, 2022253.48253.98252.45253.77253.77368,400
Nov 23, 2022251.19253.22251.09252.29252.29941,200
Nov 22, 2022252.57253.20251.01251.52251.52730,000
Nov 21, 2022247.44252.09247.44250.58250.58802,400
Nov 18, 2022247.88250.35247.37248.22248.221,020,100
Nov 17, 2022243.00246.81242.52246.52246.52668,200
Nov 16, 2022246.14247.24244.21244.87244.87709,000
Nov 15, 2022244.36247.30242.31246.14246.141,223,200
Nov 14, 2022243.85246.97242.79242.82242.821,461,200
Nov 11, 2022251.68251.76242.75243.13243.131,395,200
Nov 10, 2022253.98254.40249.62253.48253.481,150,600
Nov 09, 2022252.34252.93249.45249.52249.52599,000
Nov 08, 2022251.84253.61250.41252.54252.54883,400
Nov 07, 2022249.87251.83248.18251.58251.58846,900
Nov 04, 2022250.19252.68245.00249.36249.361,385,000
Nov 03, 2022243.35251.86243.01248.94248.941,307,900
Nov 02, 2022249.00251.15245.96246.37246.371,419,800
Nov 01, 2022250.55251.47249.20249.91249.911,005,300
Oct 31, 2022248.83250.86247.40249.80249.801,480,900
Oct 28, 2022247.30252.21245.40250.72250.721,526,900
Oct 27, 2022247.33249.26246.06248.00248.001,140,300
Oct 26, 2022247.50248.80242.81245.70245.701,389,200
Oct 25, 2022243.12246.49242.05245.75245.751,283,000
Oct 24, 2022244.68246.41243.26243.81243.81955,200
Oct 21, 2022236.85243.63236.33242.60242.601,365,900
Oct 20, 2022240.00241.02235.87237.44237.441,184,100
Oct 19, 2022237.82241.51236.26239.37239.371,158,900
Oct 18, 2022232.50238.53231.82237.48237.481,204,500
Oct 17, 2022224.34229.84224.34228.84228.841,082,900
Oct 14, 2022230.00230.00220.94221.17221.171,039,600
Oct 13, 2022220.44229.95219.75229.13229.13792,300
Oct 12, 2022226.23227.00223.30223.32223.32833,300
Oct 11, 2022226.58230.54226.04227.74227.741,138,300
Oct 10, 2022226.20228.72223.02225.41225.41759,800
Oct 07, 2022222.64224.11220.84223.68223.681,226,900
Oct 06, 2022224.98226.10223.19223.41223.41929,800
Oct 06, 20221.26 Dividend
Oct 05, 2022225.49228.86224.42226.68225.42984,900
Oct 04, 2022222.05226.93222.05226.64225.38801,300
Oct 03, 2022214.89221.33214.30220.53219.301,139,900
Sept 30, 2022213.23215.51212.03212.17210.991,208,800
Sept 29, 2022219.90220.19212.61214.43213.24987,300
Sept 28, 2022218.26221.91215.82220.45219.22952,800
Sept 27, 2022222.43222.98217.56218.67217.45741,700
Sept 26, 2022221.32224.05219.23220.43219.20797,400
Sept 23, 2022225.82226.04219.02221.90220.67920,300
Sept 22, 2022228.79230.53226.39228.09226.82844,600
Sept 21, 2022232.92236.06228.20228.20226.93983,100
Sept 20, 2022228.15229.93225.22229.11227.84934,100
Sept 19, 2022225.80229.25225.80229.03227.76830,800
Sept 16, 2022226.51229.30225.35227.45226.193,317,900
Sept 15, 2022230.37230.63227.37228.46227.19983,800
Sept 14, 2022228.59232.41227.53230.73229.451,057,500
Sept 13, 2022232.08233.64227.06227.98226.711,367,700
Sept 12, 2022232.16237.41230.93235.44234.131,559,700
Sept 09, 2022228.66232.36227.67231.61230.32994,600
Sept 08, 2022226.67228.10225.56227.69226.42720,800
Sept 07, 2022223.54227.87222.49227.74226.47660,800
Sept 06, 2022225.14227.50223.66224.55223.30926,400
Sept 02, 2022227.30229.62224.31224.88223.63930,900
Sept 01, 2022228.80228.89223.51225.37224.121,782,300
Aug 31, 2022231.23232.68228.72228.93227.661,037,800
Aug 30, 2022233.96234.47230.46231.12229.84659,100
Aug 29, 2022230.98234.96230.02233.70232.40680,300
Aug 26, 2022239.10239.10232.36232.59231.30665,400
Aug 25, 2022235.00238.15234.40238.01236.69551,000
Aug 24, 2022234.86235.27232.85234.49233.19783,800
Aug 23, 2022234.29235.50233.06234.00232.70864,700
Aug 22, 2022239.31239.91234.29234.49233.19841,500
Aug 19, 2022243.06243.24241.13241.67240.33724,800
Aug 18, 2022243.66244.08242.24243.69242.341,026,100
Aug 17, 2022239.64243.45239.15242.69241.34860,900
Aug 16, 2022241.25242.49240.71241.48240.14807,700
Aug 15, 2022236.70242.19235.68241.25239.911,469,400
Aug 12, 2022232.00238.10232.00237.95236.631,409,200
Aug 11, 2022230.81231.99229.80231.82230.531,447,800
Aug 10, 2022229.01230.89228.55230.46229.18877,000
Aug 09, 2022226.97228.19226.12227.62226.35878,400
Aug 08, 2022230.36230.43224.72225.79224.53961,600
Aug 05, 2022228.99229.45225.87228.76227.49699,600
Aug 04, 2022231.32232.84228.85229.16227.89895,100
Aug 03, 2022227.17231.75223.88230.67229.391,226,500
Aug 02, 2022227.28229.68224.02227.04225.781,007,300
Aug 01, 2022226.55228.12224.59226.18224.921,086,300
Jul 29, 2022223.52227.45223.39226.67225.411,230,100
Jul 28, 2022219.02223.86217.40223.80222.561,032,300
Jul 27, 2022219.45222.25214.80219.85218.631,156,000
Jul 26, 2022219.36219.64217.12217.63216.421,038,100
Jul 25, 2022216.95220.29216.95218.80217.58745,100
Jul 22, 2022217.76220.17216.08216.76215.56834,200
Jul 21, 2022215.88217.01214.57216.89215.68611,400
Jul 20, 2022214.48217.74212.68216.72215.521,030,300
Jul 19, 2022209.70215.30209.00214.68213.49906,000
Jul 18, 2022213.97215.00208.78209.79208.621,040,100
Jul 15, 2022213.11213.11210.01212.77211.59857,600
Jul 14, 2022209.94210.91207.42210.45209.281,044,400
Jul 13, 2022213.63216.32213.24213.39212.20850,100
Jul 12, 2022219.92221.00216.14216.63215.43744,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...