Australia markets closed

General Dynamics Corporation (GD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
298.25-1.38 (-0.46%)
At close: 04:00PM EDT
298.59 +0.34 (+0.11%)
After hours: 08:00PM EDT
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 2024299.56300.22296.68298.25298.251,685,600
20 June 2024298.00299.65297.00299.63299.63751,500
18 June 2024293.57298.05293.17298.00298.00748,500
17 June 2024291.18294.19290.66293.83293.83511,000
14 June 2024290.70292.04288.46291.78291.78639,900
13 June 2024293.68294.57290.73292.52292.52686,600
12 June 2024292.99295.20292.20294.34294.34871,900
11 June 2024293.60293.66291.14292.65292.651,068,700
10 June 2024300.00300.00293.86294.68294.681,013,900
07 June 2024298.20300.16297.87299.14299.14684,200
06 June 2024299.00300.50298.10298.27298.27988,200
05 June 2024297.90299.65295.64299.45299.45469,200
04 June 2024298.37299.24296.90297.32297.32618,200
03 June 2024300.89302.42296.45298.26298.26723,500
31 May 2024296.02300.23295.38299.77299.771,302,800
30 May 2024293.94296.66293.94296.08296.08728,200
29 May 2024296.03297.13293.25293.48293.48771,400
28 May 2024299.54299.75297.07297.34297.34800,400
24 May 2024299.00300.48297.22299.62299.62784,100
23 May 2024297.96298.26295.15296.52296.52720,700
22 May 2024297.49299.36296.16298.01298.01882,700
21 May 2024301.00301.48296.35297.06297.061,103,400
20 May 2024298.50301.00298.01300.23300.23940,300
17 May 2024296.59299.14295.46299.02299.02894,200
16 May 2024294.97297.23294.62295.75295.75613,500
15 May 2024293.80295.25293.68294.59294.59752,300
14 May 2024293.44294.56292.47294.06294.06655,300
13 May 2024296.37297.33292.61293.53293.531,406,700
10 May 2024296.58297.88296.00296.44296.441,019,400
09 May 2024292.75296.27292.00295.97295.97707,600
08 May 2024294.00294.07291.83292.74292.741,008,100
07 May 2024292.34293.74291.20293.37293.37715,600
06 May 2024289.47291.61289.46291.38291.38870,200
03 May 2024288.00289.00286.00288.14288.14974,300
02 May 2024286.04288.58282.51287.36287.361,134,800
01 May 2024286.58288.09284.83286.53286.53890,800
30 Apr 2024286.91289.20286.42287.09287.091,423,600
29 Apr 2024287.96289.93285.43287.79287.791,293,700
26 Apr 2024284.73286.77282.80284.41284.411,244,200
25 Apr 2024282.76285.75279.44284.90284.901,769,600
24 Apr 2024289.19290.37274.32281.11281.114,023,600
23 Apr 2024292.72294.70291.68292.72292.721,132,500
22 Apr 2024289.94292.71288.05291.31291.31889,000
19 Apr 2024287.43289.29286.73288.62288.621,074,900
18 Apr 2024284.02286.91284.02285.27285.27636,500
17 Apr 2024286.50286.50283.67284.46284.46709,000
16 Apr 2024285.46286.38283.68285.30285.301,388,500
15 Apr 2024291.71291.75284.36284.75284.75976,600
12 Apr 2024288.41290.75286.79287.87287.871,280,300
11 Apr 2024287.83288.64286.16287.50287.50710,900
11 Apr 20241.42 Dividend
10 Apr 2024287.40290.74286.66290.04288.62935,600
09 Apr 2024292.03294.67287.20288.84287.431,008,100
08 Apr 2024296.00296.50292.89293.13291.69945,600
05 Apr 2024293.00295.46291.44295.18293.73879,300
04 Apr 2024293.56294.56291.97293.22291.781,391,000
03 Apr 2024290.57291.99288.43291.69290.261,296,700
02 Apr 2024291.80292.50288.44290.54289.121,839,000
01 Apr 2024287.71291.96286.38291.55290.121,742,900
28 Mar 2024282.60283.15281.28282.49281.11644,500
27 Mar 2024279.56281.93278.95281.90280.52746,000
26 Mar 2024278.81280.46278.35278.35276.99567,700
25 Mar 2024280.93281.45278.39278.98277.61776,500
22 Mar 2024282.33283.21281.13281.16279.78730,100
21 Mar 2024283.36284.75281.22281.34279.961,084,100
20 Mar 2024280.00282.98279.31282.55281.171,043,400
19 Mar 2024279.12280.35277.73279.70278.33703,500
18 Mar 2024275.99277.72274.67277.60276.24865,300
15 Mar 2024273.83276.93273.83275.21273.861,305,900
14 Mar 2024276.30276.65273.40275.40274.05839,800
13 Mar 2024275.52275.90274.47275.36274.01829,800
12 Mar 2024273.01275.06271.58274.65273.31845,000
11 Mar 2024271.64273.29270.43273.27271.93559,700
08 Mar 2024272.43273.62270.71272.31270.98696,900
07 Mar 2024274.00274.97272.11273.03271.69761,600
06 Mar 2024274.00275.85273.17273.70272.36585,100
05 Mar 2024275.57277.43272.39273.60272.26979,300
04 Mar 2024272.00275.34271.39274.71273.37974,600
01 Mar 2024273.30273.30271.05271.95270.62651,400
29 Feb 2024274.98274.98272.37273.25271.91886,300
28 Feb 2024273.68274.66272.48274.31272.97569,800
27 Feb 2024272.33273.80270.77273.70272.36554,400
26 Feb 2024274.19274.59272.59273.02271.68629,700
23 Feb 2024272.50274.90272.17273.75272.41663,900
22 Feb 2024271.38272.46270.66272.33271.00636,300
21 Feb 2024270.16272.28268.91271.90270.57691,300
20 Feb 2024270.40271.96268.35268.93267.61697,500
16 Feb 2024269.98271.18268.89269.44268.12702,600
15 Feb 2024269.68270.96268.54270.00268.68801,500
14 Feb 2024268.31269.22263.10269.10267.781,629,800
13 Feb 2024269.93270.90265.11267.22265.911,164,200
12 Feb 2024269.98270.97269.21269.44268.12696,300
09 Feb 2024270.07271.37269.06270.14268.82878,200
08 Feb 2024269.00269.44267.12269.00267.68617,000
07 Feb 2024269.50270.15267.95269.09267.771,058,700
06 Feb 2024266.10267.79264.64267.69266.38814,600
05 Feb 2024264.00267.07262.50265.52264.221,032,400
02 Feb 2024265.74266.40264.33265.27263.971,949,400
01 Feb 2024265.65267.24263.07266.87265.561,715,100
31 Jan 2024269.00269.50263.84264.99263.692,305,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...