Canada markets open in 8 hours 42 minutes

General Dynamics Corporation (GD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
147.24-0.48 (-0.32%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug. 04, 2020148.12149.04146.75147.24147.242,079,400
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
Apr. 29, 2020139.80140.26134.79136.65135.643,700,700
Apr. 28, 2020138.41139.22135.80136.49135.491,967,200
Apr. 27, 2020130.00135.60129.76134.50133.513,679,500
Apr. 24, 2020131.40131.62128.66129.30128.352,652,700
Apr. 23, 2020134.00134.82130.36130.49129.531,885,200
Apr. 22, 2020134.57134.88132.58133.37132.391,693,900
Apr. 21, 2020132.45133.85130.68131.69130.721,328,000
Apr. 20, 2020137.99138.20135.20135.25134.251,272,500
Apr. 17, 2020136.01139.50135.25138.19137.172,036,600
Apr. 16, 2020133.61134.06130.56132.44131.471,289,500
Apr. 15, 2020135.20136.00131.80133.81132.831,609,100
Apr. 14, 2020139.01141.52138.42138.50137.481,446,600
Apr. 13, 2020140.94141.43136.52136.95135.941,406,700
Apr. 09, 2020140.35142.46138.61141.01139.972,273,700
Apr. 08, 2020135.42138.38134.04137.39136.381,701,000
Apr. 08, 20201.1 Dividend
Apr. 07, 2020140.41141.38134.18134.40132.322,783,900
Apr. 06, 2020131.62134.49130.30133.69131.622,370,700
Apr. 03, 2020127.24128.59124.70125.68123.731,207,500
Apr. 02, 2020125.90130.26124.90127.92125.941,426,300
Apr. 01, 2020126.71129.00125.19127.40125.431,439,100
Mar. 31, 2020132.50134.57131.13132.31130.261,701,200
Mar. 30, 2020130.00134.46127.08133.60131.531,880,700
Mar. 27, 2020129.48133.59128.00130.07128.062,431,300
Mar. 26, 2020124.47134.88124.14133.16131.102,842,400
Mar. 25, 2020116.50125.71114.52122.00120.113,310,200
Mar. 24, 2020112.21116.03110.58114.21112.443,280,800
Mar. 23, 2020112.16113.00100.55106.60104.953,724,400
Mar. 20, 2020118.19121.84113.28113.99112.223,390,300
Mar. 19, 2020120.01120.01110.02118.03116.203,248,100
Mar. 18, 2020123.39126.32115.71121.11119.232,780,000
Mar. 17, 2020128.17131.94125.40131.59129.553,327,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...