Australia markets closed

General Dynamics Corporation (GD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
216.23-1.55 (-0.71%)
As of 09:55AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 2022218.38218.87215.68216.23216.23177,569
19 May 2022223.90224.39216.66217.78217.782,108,500
18 May 2022230.52232.25225.45225.98225.981,929,200
17 May 2022229.25232.41226.83231.62231.621,084,700
16 May 2022226.71228.35225.26227.80227.801,237,300
13 May 2022225.04227.30222.86226.31226.311,557,800
12 May 2022226.02227.99219.43223.49223.492,121,700
11 May 2022229.34232.48226.09226.94226.941,830,800
10 May 2022230.00233.84226.77229.30229.301,748,800
09 May 2022237.98238.29228.47229.37229.371,915,600
06 May 2022238.40240.92236.00239.60239.601,329,700
05 May 2022242.46244.15238.00239.24239.242,174,300
04 May 2022233.99243.36232.11242.92242.921,914,600
03 May 2022234.59236.70232.39233.38233.381,829,800
02 May 2022236.53238.56230.43233.25233.251,776,700
29 Apr 2022241.00242.00235.99236.53236.531,839,600
28 Apr 2022242.43243.28239.35241.20241.201,443,600
27 Apr 2022237.66247.00237.11239.98239.982,282,000
26 Apr 2022238.63241.62236.93236.93236.931,297,000
25 Apr 2022239.02239.77234.85239.18239.181,525,100
22 Apr 2022241.16242.43238.55238.79238.791,076,400
21 Apr 2022248.00248.25241.77242.06242.061,265,000
20 Apr 2022247.30249.69246.08247.69247.69862,400
19 Apr 2022244.09247.14243.08246.59246.591,182,700
18 Apr 2022243.42248.73243.30243.86243.861,022,400
14 Apr 2022244.80245.97243.00243.74243.74957,500
13 Apr 2022244.96246.65242.54243.71243.71751,500
12 Apr 2022243.31246.02242.10243.82243.82754,600
11 Apr 2022244.31246.91241.75243.55243.551,390,400
08 Apr 2022244.92246.13241.60242.04242.041,081,400
07 Apr 2022239.40244.73237.84243.61243.611,266,200
07 Apr 20221.26 Dividend
06 Apr 2022239.03242.05238.75240.76239.501,399,800
05 Apr 2022238.61242.68238.61239.15237.901,207,300
04 Apr 2022242.49242.51236.96239.23237.981,158,500
01 Apr 2022241.17243.24239.21242.51241.241,004,800
31 Mar 2022242.14245.57241.15241.18239.921,316,100
30 Mar 2022242.00245.63242.00244.32243.041,377,800
29 Mar 2022237.33241.19234.13241.09239.831,643,500
28 Mar 2022242.52243.06239.48240.89239.631,247,100
25 Mar 2022240.83244.44240.36244.36243.081,127,200
24 Mar 2022240.00243.36239.14241.00239.741,179,400
23 Mar 2022238.70241.66238.23239.69238.441,370,400
22 Mar 2022236.15237.88234.10237.83236.591,157,800
21 Mar 2022231.00238.49230.99236.07234.831,566,400
18 Mar 2022230.63231.12228.59230.23229.032,605,200
17 Mar 2022230.44232.42227.75230.51229.301,712,500
16 Mar 2022234.44236.37224.38227.69226.502,457,600
15 Mar 2022235.45238.41233.42237.62236.381,145,800
14 Mar 2022234.35235.60230.47233.83232.611,379,600
11 Mar 2022235.80238.95232.38232.48231.261,804,900
10 Mar 2022235.99238.81234.34235.52234.291,576,800
09 Mar 2022234.98238.42231.62236.81235.572,425,400
08 Mar 2022247.38247.86235.25235.31234.082,769,800
07 Mar 2022245.51254.99245.48247.29246.004,791,800
04 Mar 2022236.10245.56235.06245.29244.013,300,500
03 Mar 2022236.78239.76236.17238.13236.881,875,300
02 Mar 2022235.00236.64229.16235.75234.522,780,300
01 Mar 2022235.00237.03232.10233.32232.102,082,500
28 Feb 2022229.59234.99229.14234.45233.223,284,600
25 Feb 2022218.56228.20218.56227.98226.791,979,400
24 Feb 2022216.79218.94211.41218.53217.392,062,700
23 Feb 2022218.06218.88215.81216.27215.141,744,300
22 Feb 2022220.00220.10215.13216.82215.692,170,000
18 Feb 2022213.83218.60213.83215.82214.691,609,000
17 Feb 2022213.73215.55212.24214.40213.281,014,300
16 Feb 2022212.68215.32212.52214.41213.29814,100
15 Feb 2022211.98214.17211.00212.77211.66690,100
14 Feb 2022213.75214.64210.03211.17210.061,227,500
11 Feb 2022211.64214.94210.86213.76212.641,206,200
10 Feb 2022213.75215.79210.31211.52210.411,102,200
09 Feb 2022215.72216.17214.50215.44214.311,037,700
08 Feb 2022213.36215.07211.88214.46213.341,064,500
07 Feb 2022213.28213.93211.59212.12211.011,045,400
04 Feb 2022213.51216.21210.78212.29211.181,462,300
03 Feb 2022207.84213.25207.84212.17211.061,380,700
02 Feb 2022212.30214.45210.60214.08212.961,888,600
01 Feb 2022212.19213.61209.75212.87211.761,371,700
31 Jan 2022210.46212.62208.38212.10210.991,566,400
28 Jan 2022209.84213.00206.24212.82211.711,500,400
27 Jan 2022205.08211.63205.08208.80207.712,402,800
26 Jan 2022204.17210.15200.79204.92203.851,988,400
25 Jan 2022205.00206.84200.94205.96204.881,765,900
24 Jan 2022204.44207.56200.65207.08206.001,464,200
21 Jan 2022209.26210.90206.32206.54205.461,237,200
20 Jan 2022210.47212.96208.48208.98207.89933,100
19 Jan 2022211.13213.44210.36210.36209.26826,800
18 Jan 2022212.13212.50208.97211.16210.051,104,800
14 Jan 2022210.46213.62209.52213.10211.981,111,000
13 Jan 2022211.41213.12210.40211.37210.26766,500
13 Jan 20221.19 Dividend
12 Jan 2022212.00212.70210.63211.93209.64968,700
11 Jan 2022210.61211.76209.43211.58209.291,021,700
10 Jan 2022212.60214.70209.50210.61208.331,235,300
07 Jan 2022212.57213.87211.67212.09209.801,408,500
06 Jan 2022212.53214.04210.13211.74209.45864,100
05 Jan 2022212.77214.43210.03210.31208.03876,500
04 Jan 2022209.07212.46208.21212.05209.761,129,400
03 Jan 2022209.00209.55206.14207.46205.22721,500
31 Dec 2021207.32209.47206.33208.47206.21868,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...