Australia markets closed

General Dynamics Corporation (GD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
139.42+2.81 (+2.06%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 2020136.58139.67136.36139.42139.421,282,400
21 Oct 2020137.84138.71136.50136.61136.611,007,200
20 Oct 2020140.25140.57137.77138.46138.46889,100
19 Oct 2020142.25142.77138.20138.68138.681,500,400
16 Oct 2020141.62142.50140.25142.24142.242,653,200
15 Oct 2020141.70142.00140.18140.81140.811,336,200
14 Oct 2020142.80145.40142.70142.89142.891,350,800
13 Oct 2020144.60144.98141.66143.24143.241,235,800
12 Oct 2020144.80146.76143.84144.73144.731,611,700
09 Oct 2020146.11146.11143.53143.66143.661,974,000
08 Oct 2020145.00145.66143.60145.04145.04854,600
08 Oct 20201.1 Dividend
07 Oct 2020143.67145.65143.53144.87143.771,204,100
06 Oct 2020144.08146.97142.03142.31141.231,347,500
05 Oct 2020141.98143.35141.11142.73141.65936,200
02 Oct 2020133.72140.94133.60140.49139.421,325,300
01 Oct 2020138.89140.08136.80138.22137.17887,400
30 Sep 2020139.16140.14137.07138.43137.381,208,200
29 Sep 2020140.43140.58137.89138.55137.501,066,600
28 Sep 2020139.70142.40139.70140.92139.85721,500
25 Sep 2020135.84138.77135.56138.21137.16883,000
24 Sep 2020136.12138.45135.16136.90135.86929,400
23 Sep 2020140.07141.82136.19136.51135.471,033,400
22 Sep 2020138.36140.25137.35139.45138.39935,500
21 Sep 2020141.35141.49137.43138.33137.281,373,600
18 Sep 2020143.01145.63142.73142.99141.901,836,500
17 Sep 2020140.65144.91139.51144.59143.491,532,800
16 Sep 2020145.25148.55144.30146.78145.671,069,000
15 Sep 2020147.32148.11144.98145.14144.04830,900
14 Sep 2020146.46148.52145.75147.47146.35763,800
11 Sep 2020144.10146.20142.62145.36144.261,131,500
10 Sep 2020146.60147.75142.41142.58141.501,396,000
09 Sep 2020147.28147.79145.15146.17145.061,289,700
08 Sep 2020149.78150.55146.60146.96145.841,587,900
04 Sep 2020153.50154.38149.79151.70150.551,121,700
03 Sep 2020155.00156.56150.61151.94150.791,338,400
02 Sep 2020150.06154.50149.92153.92152.751,259,100
01 Sep 2020147.80150.32147.36150.19149.05954,300
31 Aug 2020152.07152.40148.95149.35148.221,176,600
28 Aug 2020152.84152.99150.73152.27151.11670,600
27 Aug 2020150.61153.53150.40152.44151.281,147,600
26 Aug 2020150.92151.49149.42150.47149.33806,200
25 Aug 2020154.30154.73150.87151.47150.32741,200
24 Aug 2020150.49153.39149.75153.30152.141,002,300
21 Aug 2020150.00151.35149.03149.81148.671,518,900
20 Aug 2020151.25151.95150.49150.94149.79801,500
19 Aug 2020152.96154.56152.09152.49151.33701,900
18 Aug 2020153.28154.10152.72153.03151.87617,500
17 Aug 2020156.52156.79153.35153.72152.551,089,900
14 Aug 2020154.11157.66153.65156.46155.27719,100
13 Aug 2020154.32156.50153.74154.95153.771,053,800
12 Aug 2020160.37160.68154.69156.41155.221,312,000
11 Aug 2020159.48160.84157.95158.85157.641,793,200
10 Aug 2020153.52156.77153.43156.56155.371,144,600
07 Aug 2020149.11152.98148.51152.97151.811,851,900
06 Aug 2020148.99149.65148.33149.14148.01867,200
05 Aug 2020148.70149.89148.08149.19148.061,152,700
04 Aug 2020148.12149.04146.75147.24146.122,103,900
03 Aug 2020145.66148.37144.32147.72146.601,387,600
31 Jul 2020148.23148.23144.76146.74145.631,659,600
30 Jul 2020147.02149.69146.80148.86147.731,408,800
29 Jul 2020147.23149.65144.58149.44148.311,918,500
28 Jul 2020147.50150.65147.10148.57147.441,000,700
27 Jul 2020149.47149.51147.51147.98146.86695,000
24 Jul 2020151.62153.26149.52150.15149.01787,700
23 Jul 2020152.20152.92150.11151.01149.86963,200
22 Jul 2020146.92151.58146.62151.53150.381,253,500
21 Jul 2020146.66149.76146.30147.81146.69881,000
20 Jul 2020147.85148.47145.35145.45144.351,010,400
17 Jul 2020149.40149.64148.03148.91147.78827,100
16 Jul 2020145.52149.59144.56148.51147.381,648,400
15 Jul 2020146.85146.85145.21145.79144.681,999,900
14 Jul 2020142.25143.93141.11143.36142.27960,100
13 Jul 2020142.92144.43141.35142.82141.741,293,500
10 Jul 2020138.20142.06138.20141.97140.89948,900
09 Jul 2020142.98143.89137.82138.02136.971,301,400
08 Jul 2020145.52145.81143.06143.90142.811,176,300
07 Jul 2020148.00149.20145.01145.18144.081,511,700
06 Jul 2020149.51149.66147.02148.47147.34931,300
02 Jul 2020149.64150.86147.06147.30146.18761,200
01 Jul 2020149.00150.61146.91147.14146.02873,300
01 Jul 20201.1 Dividend
30 Jun 2020148.13150.21147.70149.46147.231,330,300
29 Jun 2020148.22149.39147.06149.34147.121,032,600
26 Jun 2020146.48147.32144.52146.05143.872,073,100
25 Jun 2020145.00147.09143.68146.96144.771,589,500
24 Jun 2020151.00151.00145.90146.45144.271,811,000
23 Jun 2020154.10155.33152.49152.75150.471,057,400
22 Jun 2020155.73156.63153.20153.80151.511,632,800
19 Jun 2020161.79161.79156.52157.62155.273,180,200
18 Jun 2020156.00160.56155.37159.06156.691,589,000
17 Jun 2020156.57158.85156.25157.05154.711,273,600
16 Jun 2020158.69159.48154.15155.99153.671,694,800
15 Jun 2020145.11154.48144.52153.09150.811,338,700
12 Jun 2020153.33153.68147.40149.20146.981,859,500
11 Jun 2020151.67153.66148.11148.55146.341,864,500
10 Jun 2020162.81162.81157.97158.05155.701,187,000
09 Jun 2020165.00165.75162.00163.48161.041,389,400
08 Jun 2020164.15168.33164.02167.78165.281,770,800
05 Jun 2020164.37165.14160.92162.22159.801,969,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...