Australia markets open in 2 hours 14 minutes

General Dynamics Corporation (GD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
202.61-3.18 (-1.55%)
At close: 4:00PM EDT
202.51 -0.10 (-0.05%)
After hours: 04:42PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Oct 2021207.25207.49201.12202.61202.611,111,332
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
08 July 2021187.83189.41186.79188.02186.90962,200
07 July 2021185.89190.27185.89189.79188.661,168,500
06 July 2021187.81188.04184.30186.91185.79838,400
02 July 2021188.25189.56187.37188.54187.41619,700
01 July 2021187.82189.09187.28188.05186.93894,500
01 July 20211.19 Dividend
30 June 2021186.55188.59186.51188.26185.951,102,200
29 June 2021189.79190.60186.49186.70184.411,064,100
28 June 2021190.06190.19188.25188.87186.561,159,400
25 June 2021187.80190.07187.80189.81187.48849,200
24 June 2021188.04188.30186.24188.11185.81810,400
23 June 2021189.99189.99186.78186.81184.521,018,000
22 June 2021190.31190.73189.08189.58187.26968,100
21 June 2021186.79190.89186.74190.78188.441,237,300
18 June 2021185.25186.72184.53185.15182.882,567,800
17 June 2021190.66191.12186.36187.68185.38915,600
16 June 2021192.31192.46190.00190.08187.75750,800
15 June 2021191.38193.02191.29192.45190.09935,900
14 June 2021191.00191.41189.44190.84188.501,165,800
11 June 2021192.27192.27190.71191.49189.141,385,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...