News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

General Dynamics Corporation (GD)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

191.86+1.29 (+0.68%)

At close: 4:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
23 July 2021	191.67	192.18	190.64	191.86	191.86	455,500
22 July 2021	191.20	191.20	189.80	190.57	190.57	524,800
21 July 2021	191.00	192.41	190.60	191.63	191.63	699,000
20 July 2021	185.15	190.63	185.06	190.01	190.01	1,029,600
19 July 2021	187.17	187.64	182.66	184.09	184.09	1,158,200
16 July 2021	190.28	190.63	188.55	189.28	189.28	1,057,300
15 July 2021	188.00	189.84	187.58	189.35	189.35	920,300
14 July 2021	188.97	190.12	188.30	189.46	189.46	708,200
13 July 2021	189.37	190.29	188.66	188.74	188.74	840,400
12 July 2021	189.51	190.53	188.37	189.33	189.33	779,000
09 July 2021	190.14	191.24	188.59	190.22	190.22	1,077,200
08 July 2021	187.83	189.41	186.79	188.02	188.02	962,200
07 July 2021	185.89	190.27	185.89	189.79	189.79	1,168,500
06 July 2021	187.81	188.04	184.30	186.91	186.91	838,400
02 July 2021	188.25	189.56	187.37	188.54	188.54	619,700
01 July 2021	187.82	189.09	187.28	188.05	188.05	894,500
01 July 2021	1.19 Dividend
30 June 2021	186.55	188.59	186.51	188.26	187.07	1,102,200
29 June 2021	189.79	190.60	186.49	186.70	185.52	1,064,100
28 June 2021	190.06	190.19	188.25	188.87	187.68	1,159,400
25 June 2021	187.80	190.07	187.80	189.81	188.61	849,200
24 June 2021	188.04	188.30	186.24	188.11	186.92	810,400
23 June 2021	189.99	189.99	186.78	186.81	185.63	1,018,000
22 June 2021	190.31	190.73	189.08	189.58	188.38	968,100
21 June 2021	186.79	190.89	186.74	190.78	189.57	1,237,300
18 June 2021	185.25	186.72	184.53	185.15	183.98	2,567,800
17 June 2021	190.66	191.12	186.36	187.68	186.49	915,600
16 June 2021	192.31	192.46	190.00	190.08	188.88	750,800
15 June 2021	191.38	193.02	191.29	192.45	191.23	935,900
14 June 2021	191.00	191.41	189.44	190.84	189.63	1,165,800
11 June 2021	192.27	192.27	190.71	191.49	190.28	1,385,400
10 June 2021	192.99	193.53	191.21	191.48	190.27	790,100
09 June 2021	192.64	193.37	191.25	191.87	190.66	870,600
08 June 2021	191.78	193.38	191.22	192.72	191.50	1,004,700
07 June 2021	193.93	194.27	190.64	191.77	190.56	1,018,800
04 June 2021	191.50	193.85	191.03	193.57	192.35	1,126,200
03 June 2021	191.40	192.01	190.10	190.81	189.60	885,100
02 June 2021	190.20	191.62	189.25	191.54	190.33	1,143,900
01 June 2021	191.25	191.50	189.34	189.54	188.34	813,200
28 May 2021	191.01	191.67	189.63	189.91	188.71	713,900
27 May 2021	190.89	191.56	189.82	190.67	189.46	1,157,000
26 May 2021	189.67	189.86	187.68	189.02	187.83	709,300
25 May 2021	189.36	190.70	188.70	188.91	187.72	631,600
24 May 2021	190.71	190.73	188.94	189.60	188.40	891,200
21 May 2021	189.72	191.53	188.44	189.88	188.68	1,641,500
20 May 2021	188.84	189.76	188.10	189.06	187.86	800,900
19 May 2021	187.77	188.58	185.32	188.52	187.33	927,100
18 May 2021	191.74	191.81	189.32	189.35	188.15	872,500
17 May 2021	191.10	192.27	189.61	191.65	190.44	966,800
14 May 2021	191.71	192.70	190.64	191.94	190.73	890,800
13 May 2021	187.75	192.08	186.81	191.29	190.08	1,047,700
12 May 2021	192.00	192.40	186.70	186.88	185.70	1,730,500
11 May 2021	193.81	194.32	189.75	191.54	190.33	1,091,700
10 May 2021	195.48	197.51	194.43	194.60	193.37	1,004,500
07 May 2021	193.00	195.34	192.35	194.82	193.59	1,367,700
06 May 2021	191.72	192.75	190.67	192.68	191.46	1,263,200
05 May 2021	191.62	191.90	189.45	190.68	189.47	1,412,700
04 May 2021	191.65	192.79	191.58	191.99	190.78	1,396,000
03 May 2021	190.99	192.74	189.38	191.69	190.48	833,400
30 Apr 2021	190.07	191.12	188.78	190.23	189.03	1,492,300
29 Apr 2021	188.12	191.46	187.73	190.71	189.50	1,363,900
28 Apr 2021	188.85	189.00	185.06	185.26	184.09	1,412,100
27 Apr 2021	185.04	187.01	184.19	185.89	184.71	1,197,100
26 Apr 2021	187.51	188.45	185.05	185.19	184.02	1,168,800
23 Apr 2021	184.93	186.98	184.39	186.48	185.30	795,400
22 Apr 2021	185.44	186.09	184.26	184.50	183.33	827,500
21 Apr 2021	183.63	185.87	183.23	185.85	184.68	863,900
20 Apr 2021	184.72	185.87	183.37	184.07	182.91	1,204,900
19 Apr 2021	184.44	184.91	182.78	184.79	183.62	1,156,600
16 Apr 2021	185.22	185.24	183.27	184.47	183.30	1,418,300
15 Apr 2021	184.00	184.29	182.43	183.93	182.77	922,900
14 Apr 2021	182.73	185.03	182.44	183.48	182.32	823,900
13 Apr 2021	183.19	183.94	182.01	182.28	181.13	1,237,200
12 Apr 2021	183.45	185.20	182.96	184.94	183.77	1,132,700
09 Apr 2021	181.83	183.79	180.88	183.00	181.84	1,258,200
08 Apr 2021	182.75	184.58	182.07	184.11	182.95	887,400
08 Apr 2021	1.19 Dividend
07 Apr 2021	185.57	186.00	183.50	184.79	182.44	984,900
06 Apr 2021	184.41	185.70	184.41	185.11	182.76	930,500
05 Apr 2021	182.20	185.66	182.00	185.59	183.23	1,189,200
01 Apr 2021	181.63	181.73	179.85	180.83	178.53	851,000
31 Mar 2021	181.32	182.36	180.65	181.56	179.25	1,052,700
30 Mar 2021	183.34	184.37	181.80	182.10	179.78	793,300
29 Mar 2021	181.82	184.04	180.02	183.30	180.97	1,711,400
26 Mar 2021	180.00	181.84	179.01	181.54	179.23	1,074,200
25 Mar 2021	175.81	180.26	175.75	180.06	177.77	1,015,400
24 Mar 2021	176.31	179.41	176.31	176.42	174.18	920,600
23 Mar 2021	175.88	176.99	174.32	174.87	172.65	859,100
22 Mar 2021	177.52	177.52	173.52	176.56	174.31	1,041,600
19 Mar 2021	178.27	178.92	174.95	177.62	175.36	2,759,100
18 Mar 2021	177.52	180.35	177.52	179.24	176.96	1,288,800
17 Mar 2021	176.60	178.80	175.15	177.52	175.26	1,197,200
16 Mar 2021	176.16	176.28	173.81	175.32	173.09	1,090,000
15 Mar 2021	176.50	177.02	173.94	176.71	174.46	1,034,500
12 Mar 2021	174.10	176.61	174.10	176.29	174.05	1,004,300
11 Mar 2021	171.28	174.45	170.40	172.67	170.47	1,127,600
10 Mar 2021	169.57	172.82	168.61	172.42	170.23	1,079,900
09 Mar 2021	172.69	173.27	168.38	168.74	166.59	1,846,200
08 Mar 2021	171.79	175.27	170.65	172.69	170.49	1,344,700
05 Mar 2021	166.95	171.48	165.80	170.52	168.35	1,187,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,670.90+12.00(+0.16%)

ASX 2007,394.40+8.00(+0.11%)

AUD/USD0.7368-0.0018(-0.24%)

OIL72.17+0.26(+0.36%)

GOLD1,802.10-3.30(-0.18%)

BTC-AUD45,946.49+1,860.98(+4.22%)

News that makes you smarter and richer... For free.

General Dynamics Corporation (GD)

ALL ORDS
7,670.90
+12.00(+0.16%)

ASX 200
7,394.40
+8.00(+0.11%)

AUD/USD
0.7368
-0.0018(-0.24%)

OIL
72.17
+0.26(+0.36%)

GOLD
1,802.10
-3.30(-0.18%)

BTC-AUD
45,946.49
+1,860.98(+4.22%)