Australia markets open in 1 hour 5 minutes

General Dynamics Corporation (GD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
193.37-5.37 (-2.70%)
At close: 1:00PM EST
193.37 0.00 (0.00%)
After hours: 04:32PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 2021194.20194.55190.80193.37193.37847,300
24 Nov 2021200.07200.64198.06198.74198.74524,200
23 Nov 2021199.90201.73199.49200.29200.29604,400
22 Nov 2021197.21200.57196.62199.36199.36689,500
19 Nov 2021197.80198.38196.05196.31196.31792,100
18 Nov 2021199.74199.74196.82198.00198.00750,000
17 Nov 2021198.67200.10198.67199.46199.46617,600
16 Nov 2021200.91201.69198.69198.74198.74860,100
15 Nov 2021202.04202.04200.15201.07201.07679,900
12 Nov 2021199.09201.45198.52200.97200.97944,100
11 Nov 2021200.77201.45198.81199.09199.09904,600
10 Nov 2021203.08203.75201.10201.33201.33625,200
09 Nov 2021202.82203.63201.23202.88202.88666,900
08 Nov 2021201.91203.17200.08202.64202.641,085,900
05 Nov 2021200.25201.36199.01201.00201.001,306,100
04 Nov 2021200.73201.18197.61198.16198.161,138,400
03 Nov 2021200.95201.25197.61201.21201.211,338,300
02 Nov 2021202.51203.46200.97201.75201.75847,800
01 Nov 2021202.81203.84199.77201.89201.89767,700
29 Oct 2021202.60204.05201.35202.75202.751,485,500
28 Oct 2021207.25207.49201.09202.61202.611,119,700
27 Oct 2021204.99208.71201.27205.79205.791,138,800
26 Oct 2021199.21205.53198.64204.57204.571,855,400
25 Oct 2021209.06209.63207.80207.91207.91672,500
22 Oct 2021208.71210.21207.47209.52209.52767,800
21 Oct 2021207.96208.20205.16208.04208.04831,300
20 Oct 2021208.62209.63207.97208.44208.44939,500
19 Oct 2021207.08209.03206.05208.62208.62746,000
18 Oct 2021206.92208.27205.74206.66206.66591,300
15 Oct 2021205.75208.93205.75208.06208.061,076,700
14 Oct 2021204.72205.67203.40205.14205.14737,100
13 Oct 2021203.38204.06200.93203.39203.39674,100
12 Oct 2021202.88205.45202.70203.55203.55796,300
11 Oct 2021202.50205.84201.89202.88202.88701,700
08 Oct 2021201.94202.84200.86202.12202.12723,100
07 Oct 2021199.89202.19199.75201.73201.73664,200
07 Oct 20211.19 Dividend
06 Oct 2021197.12199.41195.00199.36198.17727,100
05 Oct 2021198.23199.66196.62198.16196.98959,000
04 Oct 2021197.66199.74195.79197.51196.33853,100
01 Oct 2021197.27199.30194.06198.22197.04876,700
30 Sept 2021198.96199.49196.01196.03194.861,059,500
29 Sept 2021198.09199.52197.09198.39197.21672,000
28 Sept 2021197.79198.70195.34197.10195.92887,700
27 Sept 2021198.16200.21197.43197.76196.58645,900
24 Sept 2021196.65198.12196.62197.42196.24468,900
23 Sept 2021195.60197.88195.00196.75195.58639,000
22 Sept 2021192.78194.95192.33193.75192.59698,200
21 Sept 2021193.93194.78190.69191.19190.05726,000
20 Sept 2021194.00194.57191.06193.43192.28940,400
17 Sept 2021194.12195.79193.57195.12193.962,722,100
16 Sept 2021198.91199.50194.83194.88193.72819,600
15 Sept 2021196.61199.46196.08198.48197.30930,900
14 Sept 2021200.43200.43195.93196.66195.491,007,700
13 Sept 2021202.34202.88197.44199.42198.231,484,900
10 Sept 2021204.95205.14201.56201.60200.401,044,400
09 Sept 2021205.00206.46203.77203.81202.591,237,400
08 Sept 2021202.18205.00201.57204.40203.181,085,700
07 Sept 2021201.67203.25200.75202.39201.181,396,900
03 Sept 2021202.00202.90201.19202.46201.25881,300
02 Sept 2021200.31202.40200.31202.30201.09948,000
01 Sept 2021201.00201.00198.53199.79198.60784,600
31 Aug 2021199.30200.77199.23200.31199.11786,500
30 Aug 2021199.93200.01198.53199.19198.00396,000
27 Aug 2021199.87200.52199.11199.72198.53622,000
26 Aug 2021198.88199.39198.12199.07197.88483,700
25 Aug 2021199.57200.07198.22199.30198.11396,100
24 Aug 2021198.67199.60198.12198.92197.73416,900
23 Aug 2021198.08199.10197.12198.01196.83556,700
20 Aug 2021195.63197.90195.24197.30196.121,213,300
19 Aug 2021195.51197.34194.09195.49194.32738,000
18 Aug 2021198.89199.43196.55196.80195.631,004,800
17 Aug 2021199.48200.46197.89199.32198.13764,800
16 Aug 2021198.19200.54196.33200.46199.26629,100
13 Aug 2021199.47199.61198.00198.37197.19655,100
12 Aug 2021200.78201.15198.36199.17197.98526,100
11 Aug 2021199.43200.74198.57200.69199.49739,400
10 Aug 2021196.99199.14196.70199.02197.83596,800
09 Aug 2021198.40198.59196.80197.24196.06697,900
06 Aug 2021198.14199.45197.45199.08197.89876,500
05 Aug 2021195.52197.81195.52196.69195.52585,600
04 Aug 2021195.80197.25194.89195.87194.70610,300
03 Aug 2021196.51197.41193.36197.32196.14738,600
02 Aug 2021196.80198.81195.58195.83194.661,038,400
30 July 2021197.80197.82194.94196.03194.86907,500
29 July 2021197.31198.91195.45198.14196.961,147,800
28 July 2021198.40199.95194.03195.51194.341,267,600
27 July 2021191.61195.59190.81194.05192.891,258,900
26 July 2021191.25192.60191.25191.92190.77710,200
23 July 2021191.67192.18190.64191.86190.71455,500
22 July 2021191.20191.20189.80190.57189.43524,800
21 July 2021191.00192.41190.60191.63190.49699,000
20 July 2021185.15190.63185.06190.01188.881,029,600
19 July 2021187.17187.64182.66184.09182.991,158,200
16 July 2021190.28190.63188.55189.28188.151,057,300
15 July 2021188.00189.84187.58189.35188.22920,300
14 July 2021188.97190.12188.30189.46188.33708,200
13 July 2021189.37190.29188.66188.74187.61840,400
12 July 2021189.51190.53188.37189.33188.20779,000
09 July 2021190.14191.24188.59190.22189.081,077,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...