GD - General Dynamics Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb. 28, 2020160.58163.69157.14157.74157.741,932,898
Feb. 27, 2020169.18172.69165.53166.14166.142,809,100
Feb. 26, 2020175.25176.84171.22171.55171.552,737,400
Feb. 25, 2020184.95185.64173.27173.92173.922,780,100
Feb. 24, 2020183.11185.65182.08184.61184.611,857,900
Feb. 21, 2020184.91187.86183.61187.60187.601,416,900
Feb. 20, 2020186.07187.35184.43185.95185.951,247,900
Feb. 19, 2020188.23188.69186.33186.55186.551,191,200
Feb. 18, 2020187.16188.73186.69188.14188.141,139,900
Feb. 14, 2020189.36189.40186.62188.06188.061,351,800
Feb. 13, 2020187.82190.08187.58189.43189.431,546,000
Feb. 12, 2020187.36188.75186.44188.75188.751,447,900
Feb. 11, 2020186.93188.38185.38186.94186.941,599,100
Feb. 10, 2020186.51188.47185.34186.25186.251,239,900
Feb. 07, 2020185.78188.30185.59186.74186.741,715,400
Feb. 06, 2020185.65187.31185.20186.13186.131,319,600
Feb. 05, 2020181.01184.46180.08183.97183.971,273,300
Feb. 04, 2020179.24180.66179.00179.53179.531,882,500
Feb. 03, 2020177.16178.62175.19176.62176.621,605,300
Jan. 31, 2020180.24180.91174.79175.44175.442,365,700
Jan. 30, 2020182.30183.49179.72181.23181.231,842,500
Jan. 29, 2020183.92184.42179.61183.47183.472,033,200
Jan. 28, 2020183.08184.68180.76183.63183.631,533,900
Jan. 27, 2020182.36183.73181.59182.57182.571,132,300
Jan. 24, 2020185.23185.81184.33185.07185.07925,500
Jan. 23, 2020182.87185.47182.05184.62184.621,146,700
Jan. 22, 2020183.86185.58183.09183.10183.101,058,700
Jan. 21, 2020181.46184.56180.82183.29183.292,074,800
Jan. 17, 2020182.78183.12181.48181.89181.891,820,000
Jan. 16, 2020181.53183.07181.11182.40182.401,289,900
Jan. 16, 20201.02 Dividend
Jan. 15, 2020181.07182.96181.07181.61180.591,174,700
Jan. 14, 2020181.00181.53179.66180.97179.95917,900
Jan. 13, 2020180.24182.09180.04181.13180.11898,000
Jan. 10, 2020181.51181.79179.41179.51178.50831,700
Jan. 09, 2020181.00182.91180.96181.61180.591,581,600
Jan. 08, 2020180.20181.94179.60180.48179.471,226,400
Jan. 07, 2020180.42181.63179.75180.02179.011,454,600
Jan. 06, 2020181.55182.98181.00182.09181.071,957,000
Jan. 03, 2020178.00180.43178.00180.18179.171,662,200
Jan. 02, 2020177.45179.04176.92178.43177.431,472,100
Dec. 31, 2019175.98176.87175.32176.35175.36726,300
Dec. 30, 2019177.54177.87175.77176.01175.02886,600
Dec. 27, 2019178.39178.94177.14177.49176.49781,100
Dec. 26, 2019179.12179.27177.41178.19177.19664,600
Dec. 24, 2019180.02180.08178.27178.82177.82321,400
Dec. 23, 2019179.17180.72178.51179.74178.731,404,400
Dec. 20, 2019178.76179.54178.11178.33177.331,961,900
Dec. 19, 2019179.10179.94178.23178.65177.651,161,900
Dec. 18, 2019181.07181.32178.42178.46177.46995,100
Dec. 17, 2019181.29182.05180.68181.10180.08857,500
Dec. 16, 2019179.42180.89178.85180.59179.581,031,500
Dec. 13, 2019179.90180.92178.41179.03178.02968,300
Dec. 12, 2019180.00182.67179.39180.47179.461,204,700
Dec. 11, 2019180.28180.57177.57179.27178.261,603,000
Dec. 10, 2019183.03183.29180.24180.48179.471,191,400
Dec. 09, 2019183.04183.93182.25183.17182.141,275,100
Dec. 06, 2019183.00183.74181.98183.55182.521,444,600
Dec. 05, 2019179.00182.58178.70182.37181.352,458,300
Dec. 04, 2019177.83180.70177.75178.08177.081,409,000
Dec. 03, 2019177.00178.20175.70177.04176.052,983,400
Dec. 02, 2019182.03182.26177.75177.99176.991,943,200
Nov. 29, 2019182.69182.69181.20181.74180.72915,600
Nov. 27, 2019182.44182.88181.64182.35181.331,930,400
Nov. 26, 2019182.79183.78181.73182.02181.001,848,200
Nov. 25, 2019183.20183.72182.47182.66181.63847,200
Nov. 22, 2019183.32183.57182.16182.88181.85557,800
Nov. 21, 2019184.05184.88182.80182.95181.92808,800
Nov. 20, 2019184.75185.20183.35184.33183.29727,600
Nov. 19, 2019186.93186.93184.66184.95183.91742,700
Nov. 18, 2019186.90187.02186.19186.58185.53750,100
Nov. 15, 2019186.34187.92185.82187.08186.031,052,100
Nov. 14, 2019184.59185.81184.52185.19184.15736,600
Nov. 13, 2019185.31186.08184.08184.72183.68944,500
Nov. 12, 2019184.05185.65183.53185.28184.24852,700
Nov. 11, 2019184.25184.86182.46184.35183.31678,800
Nov. 08, 2019182.67185.96182.67185.08184.041,433,700
Nov. 07, 2019182.00183.23181.53182.95181.921,314,500
Nov. 06, 2019179.92181.69179.92181.57180.551,321,300
Nov. 05, 2019177.93179.69177.10179.30178.292,200,500
Nov. 04, 2019181.18181.46176.97178.07177.072,442,100
Nov. 01, 2019178.03180.19178.03179.73178.721,119,800
Oct. 31, 2019177.78178.24175.53176.80175.811,364,400
Oct. 30, 2019176.44178.69176.00178.24177.241,252,300
Oct. 29, 2019175.07178.23174.92176.03175.041,831,800
Oct. 28, 2019174.28175.97173.97174.93173.951,516,200
Oct. 25, 2019175.24176.74173.34173.54172.571,893,500
Oct. 24, 2019175.98177.76174.63174.67173.692,444,000
Oct. 23, 2019177.69177.72172.40173.56172.591,988,400
Oct. 22, 2019175.32180.06175.32179.88178.871,249,500
Oct. 21, 2019175.30176.92174.65175.45174.46941,600
Oct. 18, 2019177.05177.05173.99174.43173.451,070,100
Oct. 17, 2019178.11178.56176.58176.76175.77785,200
Oct. 16, 2019178.45179.23177.21178.29177.29768,600
Oct. 15, 2019179.18179.63178.34178.45177.45818,000
Oct. 14, 2019179.66179.86178.80179.12178.11591,400
Oct. 11, 2019178.80181.15178.37179.63178.62853,400
Oct. 10, 2019175.50178.52175.50176.69175.70796,700
Oct. 10, 20191.02 Dividend
Oct. 09, 2019178.00178.87176.20177.05175.04962,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...