Australia markets open in 4 hours 42 minutes

General Dynamics Corporation (GD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
222.09+2.18 (+0.99%)
As of 02:18PM EDT. Market open.
Time period:
21 Mar 2022 - 21 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Mar 2023222.01222.99221.47222.09222.09435,760
20 Mar 2023219.15221.21219.00219.91219.91983,000
17 Mar 2023219.15219.99216.60218.15218.152,413,800
16 Mar 2023215.78227.79215.46220.05220.052,632,600
15 Mar 2023217.05217.85212.77216.75216.751,419,700
14 Mar 2023221.27221.82217.93219.83219.831,070,600
13 Mar 2023218.00220.51216.93218.79218.791,580,800
10 Mar 2023222.27224.11220.65220.93220.931,544,300
09 Mar 2023228.21229.16222.41222.87222.871,653,200
08 Mar 2023229.83230.53224.62227.06227.061,441,900
07 Mar 2023232.78233.78229.98229.99229.991,032,500
06 Mar 2023231.00233.40230.54232.60232.601,136,500
03 Mar 2023231.00231.37229.55231.04231.041,576,800
02 Mar 2023227.20230.75227.20230.25230.251,095,600
01 Mar 2023227.20228.50226.55227.69227.69899,100
28 Feb 2023230.58231.08227.80227.91227.911,049,300
27 Feb 2023232.24232.98229.55230.62230.62985,600
24 Feb 2023230.54232.01229.82231.95231.95667,100
23 Feb 2023233.85234.83230.28231.37231.37788,200
22 Feb 2023233.38234.78232.36233.65233.65704,100
21 Feb 2023236.62237.76232.59233.52233.521,063,900
17 Feb 2023231.82236.06231.25235.26235.261,504,100
16 Feb 2023230.63233.16230.19231.30231.30881,200
15 Feb 2023231.09232.48230.70232.47232.47631,100
14 Feb 2023232.87233.18231.00232.07232.07730,600
13 Feb 2023235.00235.66231.70232.88232.88784,700
10 Feb 2023229.71233.27229.08233.22233.22851,700
09 Feb 2023230.39230.58227.57228.66228.661,095,300
08 Feb 2023230.34231.62228.83229.12229.121,138,700
07 Feb 2023231.77232.08228.46231.96231.961,186,100
06 Feb 2023232.25235.65231.20232.35232.351,099,100
03 Feb 2023233.73234.87230.95231.54231.541,650,100
02 Feb 2023228.31232.56227.56231.41231.411,541,100
01 Feb 2023231.20232.83228.55230.45230.451,137,700
31 Jan 2023228.96233.20227.84233.06233.061,303,100
30 Jan 2023228.65230.10226.37228.07228.071,138,000
27 Jan 2023227.36229.13226.02227.49227.491,324,300
26 Jan 2023227.00229.94223.41228.11228.111,429,800
25 Jan 2023224.86229.13220.33226.88226.882,727,600
24 Jan 2023233.31235.72230.49235.45235.451,443,500
23 Jan 2023232.79234.18231.56232.45232.451,264,500
20 Jan 2023232.11232.79228.26232.79232.791,499,900
19 Jan 2023235.82236.98231.48231.55231.551,200,400
19 Jan 20231.26 Dividend
18 Jan 2023241.20242.00236.76237.00235.741,697,900
17 Jan 2023240.85242.82239.90241.14239.861,339,000
13 Jan 2023243.98245.33238.89240.29239.011,459,600
12 Jan 2023248.84250.26247.19247.70246.38685,500
11 Jan 2023248.63249.00244.75248.69247.37856,300
10 Jan 2023246.24248.92245.72247.54246.221,274,200
09 Jan 2023248.55249.62244.55245.21243.911,571,500
06 Jan 2023247.32251.94245.00248.25246.931,074,800
05 Jan 2023244.55246.47243.79244.62243.32945,800
04 Jan 2023247.49248.76242.96245.22243.921,076,700
03 Jan 2023247.85249.41246.32248.60247.28777,900
30 Dec 2022248.66249.68244.69248.11246.79725,300
29 Dec 2022247.53250.30246.78249.23247.90458,000
28 Dec 2022249.24250.00246.92246.97245.66384,600
27 Dec 2022249.24249.79247.84248.74247.42590,800
23 Dec 2022246.59248.59246.07247.90246.58581,600
22 Dec 2022248.50250.00242.54246.59245.28612,600
21 Dec 2022248.14250.48246.93249.97248.64701,000
20 Dec 2022244.36249.34244.00246.62245.31848,500
19 Dec 2022246.00249.88243.64244.30243.001,134,900
16 Dec 2022244.38247.28242.68246.14244.832,123,200
15 Dec 2022247.88248.86241.92245.14243.84914,800
14 Dec 2022249.00251.83247.75249.02247.70768,900
13 Dec 2022253.00253.94247.50248.73247.41993,400
12 Dec 2022247.86249.66246.37249.62248.29765,300
09 Dec 2022247.27249.39246.50247.04245.73748,200
08 Dec 2022248.41249.10246.55247.68246.36768,900
07 Dec 2022247.99249.03245.14246.21244.90898,600
06 Dec 2022251.27251.47246.51248.28246.96847,600
05 Dec 2022252.62254.11250.54250.91249.58966,900
02 Dec 2022250.64256.86250.58255.74254.381,059,000
01 Dec 2022253.19253.56250.37252.27250.93833,900
30 Nov 2022250.19252.56247.43252.39251.051,907,200
29 Nov 2022250.72251.75249.92251.22249.88598,300
28 Nov 2022252.29253.54249.85250.49249.16656,400
25 Nov 2022253.48253.98252.45253.77252.42368,400
23 Nov 2022251.19253.22251.09252.29250.95941,200
22 Nov 2022252.57253.20251.01251.52250.18730,000
21 Nov 2022247.44252.09247.44250.58249.25802,400
18 Nov 2022247.88250.35247.37248.22246.901,020,100
17 Nov 2022243.00246.81242.52246.52245.21668,200
16 Nov 2022246.14247.24244.21244.87243.57709,000
15 Nov 2022244.36247.30242.31246.14244.831,223,200
14 Nov 2022243.85246.97242.79242.82241.531,461,200
11 Nov 2022251.68251.76242.75243.13241.841,395,200
10 Nov 2022253.98254.40249.62253.48252.131,150,600
09 Nov 2022252.34252.93249.45249.52248.19599,000
08 Nov 2022251.84253.61250.41252.54251.20883,400
07 Nov 2022249.87251.83248.18251.58250.24846,900
04 Nov 2022250.19252.68245.00249.36248.031,385,000
03 Nov 2022243.35251.86243.01248.94247.621,307,900
02 Nov 2022249.00251.15245.96246.37245.061,419,800
01 Nov 2022250.55251.47249.20249.91248.581,005,300
31 Oct 2022248.83250.86247.40249.80248.471,480,900
28 Oct 2022247.30252.21245.40250.72249.391,526,900
27 Oct 2022247.33249.26246.06248.00246.681,140,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...