Canada markets close in 16 minutes

General Dynamics Corporation (GD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
156.05+2.17 (+1.41%)
As of 3:44PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 04, 2020153.92156.09154.00156.05156.05715,919
Dec. 03, 2020153.35155.22152.94153.88153.881,081,800
Dec. 02, 2020150.87153.62150.12153.35153.351,123,000
Dec. 01, 2020151.04154.29150.70151.76151.761,302,700
Nov. 30, 2020151.01152.17148.65149.35149.351,572,300
Nov. 27, 2020151.62153.03151.27152.06152.06629,000
Nov. 25, 2020153.85153.85151.54152.04152.04845,000
Nov. 24, 2020152.64153.74151.22153.67153.671,784,700
Nov. 23, 2020148.99150.76148.86150.02150.021,413,000
Nov. 20, 2020150.00150.33147.50148.36148.361,358,800
Nov. 19, 2020152.50153.20149.29149.99149.991,413,100
Nov. 18, 2020152.43155.22151.84153.50153.501,536,200
Nov. 17, 2020151.68153.29150.92151.47151.471,241,700
Nov. 16, 2020153.83154.09151.76152.93152.931,605,400
Nov. 13, 2020148.75151.38148.01151.15151.151,217,500
Nov. 12, 2020148.56149.52146.70147.50147.501,298,400
Nov. 11, 2020151.09151.09148.17150.29150.291,794,600
Nov. 10, 2020148.80152.03148.15151.31151.311,994,800
Nov. 09, 2020147.18150.39144.77147.13147.132,276,200
Nov. 06, 2020139.55140.14138.14139.32139.32999,000
Nov. 05, 2020139.53141.13138.00139.15139.151,158,200
Nov. 04, 2020138.98143.33137.24139.09139.091,855,900
Nov. 03, 2020137.75139.59136.97138.20138.201,928,500
Nov. 02, 2020133.37136.53132.57136.09136.091,417,100
Oct. 30, 2020130.56132.72129.17131.33131.332,350,000
Oct. 29, 2020131.82133.48130.12131.32131.321,454,900
Oct. 28, 2020134.84137.66132.17132.43132.431,866,900
Oct. 27, 2020137.95138.11134.87134.87134.871,998,200
Oct. 26, 2020139.26139.61136.43138.51138.511,646,200
Oct. 23, 2020140.40141.19139.41140.70140.70993,100
Oct. 22, 2020136.58139.67136.36139.42139.421,282,400
Oct. 21, 2020137.84138.71136.50136.61136.611,007,200
Oct. 20, 2020140.25140.57137.77138.46138.46889,100
Oct. 19, 2020142.25142.77138.20138.68138.681,500,400
Oct. 16, 2020141.62142.50140.25142.24142.242,653,200
Oct. 15, 2020141.70142.00140.18140.81140.811,336,200
Oct. 14, 2020142.80145.40142.70142.89142.891,350,800
Oct. 13, 2020144.60144.98141.66143.24143.241,235,800
Oct. 12, 2020144.80146.76143.84144.73144.731,611,700
Oct. 09, 2020146.11146.11143.53143.66143.661,974,000
Oct. 08, 2020145.00145.66143.60145.04145.04854,600
Oct. 08, 20201.1 Dividend
Oct. 07, 2020143.67145.65143.53144.87143.771,204,100
Oct. 06, 2020144.08146.97142.03142.31141.231,347,500
Oct. 05, 2020141.98143.35141.11142.73141.65936,200
Oct. 02, 2020133.72140.94133.60140.49139.421,325,300
Oct. 01, 2020138.89140.08136.80138.22137.17887,400
Sep. 30, 2020139.16140.14137.07138.43137.381,208,200
Sep. 29, 2020140.43140.58137.89138.55137.501,066,600
Sep. 28, 2020139.70142.40139.70140.92139.85721,500
Sep. 25, 2020135.84138.77135.56138.21137.16883,000
Sep. 24, 2020136.12138.45135.16136.90135.86929,400
Sep. 23, 2020140.07141.82136.19136.51135.471,033,400
Sep. 22, 2020138.36140.25137.35139.45138.39935,500
Sep. 21, 2020141.35141.49137.43138.33137.281,373,600
Sep. 18, 2020143.01145.63142.73142.99141.901,836,500
Sep. 17, 2020140.65144.91139.51144.59143.491,532,800
Sep. 16, 2020145.25148.55144.30146.78145.671,069,000
Sep. 15, 2020147.32148.11144.98145.14144.04830,900
Sep. 14, 2020146.46148.52145.75147.47146.35763,800
Sep. 11, 2020144.10146.20142.62145.36144.261,131,500
Sep. 10, 2020146.60147.75142.41142.58141.501,396,000
Sep. 09, 2020147.28147.79145.15146.17145.061,289,700
Sep. 08, 2020149.78150.55146.60146.96145.841,587,900
Sep. 04, 2020153.50154.38149.79151.70150.551,121,700
Sep. 03, 2020155.00156.56150.61151.94150.791,338,400
Sep. 02, 2020150.06154.50149.92153.92152.751,259,100
Sep. 01, 2020147.80150.32147.36150.19149.05954,300
Aug. 31, 2020152.07152.40148.95149.35148.221,176,600
Aug. 28, 2020152.84152.99150.73152.27151.11670,600
Aug. 27, 2020150.61153.53150.40152.44151.281,147,600
Aug. 26, 2020150.92151.49149.42150.47149.33806,200
Aug. 25, 2020154.30154.73150.87151.47150.32741,200
Aug. 24, 2020150.49153.39149.75153.30152.141,002,300
Aug. 21, 2020150.00151.35149.03149.81148.671,518,900
Aug. 20, 2020151.25151.95150.49150.94149.79801,500
Aug. 19, 2020152.96154.56152.09152.49151.33701,900
Aug. 18, 2020153.28154.10152.72153.03151.87617,500
Aug. 17, 2020156.52156.79153.35153.72152.551,089,900
Aug. 14, 2020154.11157.66153.65156.46155.27719,100
Aug. 13, 2020154.32156.50153.74154.95153.771,053,800
Aug. 12, 2020160.37160.68154.69156.41155.221,312,000
Aug. 11, 2020159.48160.84157.95158.85157.641,793,200
Aug. 10, 2020153.52156.77153.43156.56155.371,144,600
Aug. 07, 2020149.11152.98148.51152.97151.811,851,900
Aug. 06, 2020148.99149.65148.33149.14148.01867,200
Aug. 05, 2020148.70149.89148.08149.19148.061,152,700
Aug. 04, 2020148.12149.04146.75147.24146.122,103,900
Aug. 03, 2020145.66148.37144.32147.72146.601,387,600
Jul. 31, 2020148.23148.23144.76146.74145.631,659,600
Jul. 30, 2020147.02149.69146.80148.86147.731,408,800
Jul. 29, 2020147.23149.65144.58149.44148.311,918,500
Jul. 28, 2020147.50150.65147.10148.57147.441,000,700
Jul. 27, 2020149.47149.51147.51147.98146.86695,000
Jul. 24, 2020151.62153.26149.52150.15149.01787,700
Jul. 23, 2020152.20152.92150.11151.01149.86963,200
Jul. 22, 2020146.92151.58146.62151.53150.381,253,500
Jul. 21, 2020146.66149.76146.30147.81146.69881,000
Jul. 20, 2020147.85148.47145.35145.45144.351,010,400
Jul. 17, 2020149.40149.64148.03148.91147.78827,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...