Australia markets closed

General Dynamics Corporation (GD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
150.33-2.83 (-1.85%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Jan 2021154.34154.63150.02150.33150.331,563,399
25 Jan 2021151.82155.70151.11153.16153.161,849,100
22 Jan 2021150.41153.15149.81152.77152.771,171,500
21 Jan 2021153.84154.74150.50151.06151.061,395,200
20 Jan 2021153.24154.40152.41154.03154.031,068,700
19 Jan 2021154.38155.36153.06153.13153.131,439,000
15 Jan 2021153.57154.21151.88153.17153.171,822,100
14 Jan 2021152.50155.38151.91154.09154.091,556,900
14 Jan 20211.1 Dividend
13 Jan 2021152.89153.44151.33152.63151.531,186,800
12 Jan 2021151.78154.94151.75153.50152.391,531,600
11 Jan 2021150.25152.24149.41151.78150.691,431,100
08 Jan 2021150.42152.62148.60150.77149.682,246,000
07 Jan 2021150.02152.24148.76151.72150.631,340,400
06 Jan 2021145.25150.64145.25149.74148.661,845,300
05 Jan 2021146.20146.71144.50146.01144.961,184,400
04 Jan 2021149.26149.26144.81145.94144.891,426,600
31 Dec 2020148.13148.91147.35148.82147.751,744,700
30 Dec 2020147.49149.41147.48148.30147.23995,800
29 Dec 2020149.78149.78146.39147.55146.491,105,300
28 Dec 2020149.20150.49148.36148.72147.65777,900
24 Dec 2020148.34149.15147.60149.01147.94447,400
23 Dec 2020147.36149.40147.00148.15147.081,113,800
22 Dec 2020149.62149.67146.29146.50145.441,604,900
21 Dec 2020150.01150.91147.32149.67148.591,980,300
18 Dec 2020151.28153.77151.02152.67151.572,447,600
17 Dec 2020153.85154.12151.53151.59150.50951,300
16 Dec 2020154.90155.30152.63153.40152.291,373,400
15 Dec 2020153.64155.39152.06154.60153.491,258,400
14 Dec 2020152.86155.09152.73153.34152.231,757,700
11 Dec 2020149.80151.92148.78151.33150.242,444,700
10 Dec 2020152.57153.59150.08150.37149.292,042,500
09 Dec 2020153.70154.79152.92154.14153.031,204,000
08 Dec 2020152.30154.30152.12153.57152.46958,700
07 Dec 2020154.95155.63152.50153.00151.901,033,000
04 Dec 2020153.92156.14153.92156.04154.921,065,000
03 Dec 2020153.35155.22152.94153.88152.771,081,800
02 Dec 2020150.87153.62150.12153.35152.241,123,000
01 Dec 2020151.04154.29150.70151.76150.671,302,700
30 Nov 2020151.01152.17148.65149.35148.271,572,300
27 Nov 2020151.62153.03151.27152.06150.96629,000
25 Nov 2020153.85153.85151.54152.04150.94845,000
24 Nov 2020152.64153.74151.22153.67152.561,784,700
23 Nov 2020148.99150.76148.86150.02148.941,413,000
20 Nov 2020150.00150.33147.50148.36147.291,358,800
19 Nov 2020152.50153.20149.29149.99148.911,413,100
18 Nov 2020152.43155.22151.84153.50152.391,536,200
17 Nov 2020151.68153.29150.92151.47150.381,241,700
16 Nov 2020153.83154.09151.76152.93151.831,605,400
13 Nov 2020148.75151.38148.01151.15150.061,217,500
12 Nov 2020148.56149.52146.70147.50146.441,298,400
11 Nov 2020151.09151.09148.17150.29149.211,794,600
10 Nov 2020148.80152.03148.15151.31150.221,994,800
09 Nov 2020147.18150.39144.77147.13146.072,276,200
06 Nov 2020139.55140.14138.14139.32138.32999,000
05 Nov 2020139.53141.13138.00139.15138.151,158,200
04 Nov 2020138.98143.33137.24139.09138.091,855,900
03 Nov 2020137.75139.59136.97138.20137.201,928,500
02 Nov 2020133.37136.53132.57136.09135.111,417,100
30 Oct 2020130.56132.72129.17131.33130.382,350,000
29 Oct 2020131.82133.48130.12131.32130.371,454,900
28 Oct 2020134.84137.66132.17132.43131.481,866,900
27 Oct 2020137.95138.11134.87134.87133.901,998,200
26 Oct 2020139.26139.61136.43138.51137.511,646,200
23 Oct 2020140.40141.19139.41140.70139.69993,100
22 Oct 2020136.58139.67136.36139.42138.421,282,400
21 Oct 2020137.84138.71136.50136.61135.631,007,200
20 Oct 2020140.25140.57137.77138.46137.46889,100
19 Oct 2020142.25142.77138.20138.68137.681,500,400
16 Oct 2020141.62142.50140.25142.24141.212,653,200
15 Oct 2020141.70142.00140.18140.81139.801,336,200
14 Oct 2020142.80145.40142.70142.89141.861,350,800
13 Oct 2020144.60144.98141.66143.24142.211,235,800
12 Oct 2020144.80146.76143.84144.73143.691,611,700
09 Oct 2020146.11146.11143.53143.66142.621,974,000
08 Oct 2020145.00145.66143.60145.04143.99854,600
08 Oct 20201.1 Dividend
07 Oct 2020143.67145.65143.53144.87142.731,204,100
06 Oct 2020144.08146.97142.03142.31140.211,347,500
05 Oct 2020141.98143.35141.11142.73140.63936,200
02 Oct 2020133.72140.94133.60140.49138.421,325,300
01 Oct 2020138.89140.08136.80138.22136.18887,400
30 Sep 2020139.16140.14137.07138.43136.391,208,700
29 Sep 2020140.43140.58137.89138.55136.511,066,600
28 Sep 2020139.70142.40139.70140.92138.84721,500
25 Sep 2020135.84138.77135.56138.21136.17883,000
24 Sep 2020136.12138.45135.16136.90134.88929,400
23 Sep 2020140.07141.82136.19136.51134.501,033,400
22 Sep 2020138.36140.25137.35139.45137.39935,500
21 Sep 2020141.35141.49137.43138.33136.291,373,600
18 Sep 2020143.01145.63142.73142.99140.881,836,500
17 Sep 2020140.65144.91139.51144.59142.461,532,800
16 Sep 2020145.25148.55144.30146.78144.621,069,000
15 Sep 2020147.32148.11144.98145.14143.00830,900
14 Sep 2020146.46148.52145.75147.47145.30763,800
11 Sep 2020144.10146.20142.62145.36143.221,131,500
10 Sep 2020146.60147.75142.41142.58140.481,396,000
09 Sep 2020147.28147.79145.15146.17144.011,289,700
08 Sep 2020149.78150.55146.60146.96144.791,587,900
04 Sep 2020153.50154.38149.79151.70149.461,121,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...