Australia markets open in 2 hours 6 minutes

General Dynamics Corporation (GD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
248.36-2.55 (-1.02%)
As of 03:54PM EST. Market open.
Time period:
06 Dec 2021 - 06 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 2022251.27251.46246.55248.36248.36642,507
05 Dec 2022252.62254.11250.54250.91250.91966,900
02 Dec 2022250.64256.86250.58255.74255.741,059,000
01 Dec 2022253.19253.56250.37252.27252.27833,900
30 Nov 2022250.19252.56247.43252.39252.391,907,200
29 Nov 2022250.72251.75249.92251.22251.22598,300
28 Nov 2022252.29253.54249.85250.49250.49656,400
25 Nov 2022253.48253.98252.45253.77253.77368,400
23 Nov 2022251.19253.22251.09252.29252.29941,200
22 Nov 2022252.57253.20251.01251.52251.52730,000
21 Nov 2022247.44252.09247.44250.58250.58802,400
18 Nov 2022247.88250.35247.37248.22248.221,020,100
17 Nov 2022243.00246.81242.52246.52246.52668,200
16 Nov 2022246.14247.24244.21244.87244.87709,000
15 Nov 2022244.36247.30242.31246.14246.141,223,200
14 Nov 2022243.85246.97242.79242.82242.821,461,200
11 Nov 2022251.68251.76242.75243.13243.131,395,200
10 Nov 2022253.98254.40249.62253.48253.481,150,600
09 Nov 2022252.34252.93249.45249.52249.52599,000
08 Nov 2022251.84253.61250.41252.54252.54883,400
07 Nov 2022249.87251.83248.18251.58251.58846,900
04 Nov 2022250.19252.68245.00249.36249.361,385,000
03 Nov 2022243.35251.86243.01248.94248.941,307,900
02 Nov 2022249.00251.15245.96246.37246.371,419,800
01 Nov 2022250.55251.47249.20249.91249.911,005,300
31 Oct 2022248.83250.86247.40249.80249.801,480,900
28 Oct 2022247.30252.21245.40250.72250.721,526,900
27 Oct 2022247.33249.26246.06248.00248.001,140,300
26 Oct 2022247.50248.80242.81245.70245.701,389,200
25 Oct 2022243.12246.49242.05245.75245.751,283,000
24 Oct 2022244.68246.41243.26243.81243.81955,200
21 Oct 2022236.85243.63236.33242.60242.601,365,900
20 Oct 2022240.00241.02235.87237.44237.441,184,100
19 Oct 2022237.82241.51236.26239.37239.371,158,900
18 Oct 2022232.50238.53231.82237.48237.481,204,500
17 Oct 2022224.34229.84224.34228.84228.841,082,900
14 Oct 2022230.00230.00220.94221.17221.171,039,600
13 Oct 2022220.44229.95219.75229.13229.13792,300
12 Oct 2022226.23227.00223.30223.32223.32833,300
11 Oct 2022226.58230.54226.04227.74227.741,138,300
10 Oct 2022226.20228.72223.02225.41225.41759,800
07 Oct 2022222.64224.11220.84223.68223.681,226,900
06 Oct 2022224.98226.10223.19223.41223.41929,800
06 Oct 20221.26 Dividend
05 Oct 2022225.49228.86224.42226.68225.42984,900
04 Oct 2022222.05226.93222.05226.64225.38801,300
03 Oct 2022214.89221.33214.30220.53219.301,139,900
30 Sept 2022213.23215.51212.03212.17210.991,208,800
29 Sept 2022219.90220.19212.61214.43213.24987,300
28 Sept 2022218.26221.91215.82220.45219.22952,800
27 Sept 2022222.43222.98217.56218.67217.45741,700
26 Sept 2022221.32224.05219.23220.43219.20797,400
23 Sept 2022225.82226.04219.02221.90220.67920,300
22 Sept 2022228.79230.53226.39228.09226.82844,600
21 Sept 2022232.92236.06228.20228.20226.93983,100
20 Sept 2022228.15229.93225.22229.11227.84934,100
19 Sept 2022225.80229.25225.80229.03227.76830,800
16 Sept 2022226.51229.30225.35227.45226.193,317,900
15 Sept 2022230.37230.63227.37228.46227.19983,800
14 Sept 2022228.59232.41227.53230.73229.451,057,500
13 Sept 2022232.08233.64227.06227.98226.711,367,700
12 Sept 2022232.16237.41230.93235.44234.131,559,700
09 Sept 2022228.66232.36227.67231.61230.32994,600
08 Sept 2022226.67228.10225.56227.69226.42720,800
07 Sept 2022223.54227.87222.49227.74226.47660,800
06 Sept 2022225.14227.50223.66224.55223.30926,400
02 Sept 2022227.30229.62224.31224.88223.63930,900
01 Sept 2022228.80228.89223.51225.37224.121,782,300
31 Aug 2022231.23232.68228.72228.93227.661,037,800
30 Aug 2022233.96234.47230.46231.12229.84659,100
29 Aug 2022230.98234.96230.02233.70232.40680,300
26 Aug 2022239.10239.10232.36232.59231.30665,400
25 Aug 2022235.00238.15234.40238.01236.69551,000
24 Aug 2022234.86235.27232.85234.49233.19783,800
23 Aug 2022234.29235.50233.06234.00232.70864,700
22 Aug 2022239.31239.91234.29234.49233.19841,500
19 Aug 2022243.06243.24241.13241.67240.33724,800
18 Aug 2022243.66244.08242.24243.69242.341,026,100
17 Aug 2022239.64243.45239.15242.69241.34860,900
16 Aug 2022241.25242.49240.71241.48240.14807,700
15 Aug 2022236.70242.19235.68241.25239.911,469,400
12 Aug 2022232.00238.10232.00237.95236.631,409,200
11 Aug 2022230.81231.99229.80231.82230.531,447,800
10 Aug 2022229.01230.89228.55230.46229.18877,000
09 Aug 2022226.97228.19226.12227.62226.35878,400
08 Aug 2022230.36230.43224.72225.79224.53961,600
05 Aug 2022228.99229.45225.87228.76227.49699,600
04 Aug 2022231.32232.84228.85229.16227.89895,100
03 Aug 2022227.17231.75223.88230.67229.391,226,500
02 Aug 2022227.28229.68224.02227.04225.781,007,300
01 Aug 2022226.55228.12224.59226.18224.921,086,300
29 July 2022223.52227.45223.39226.67225.411,230,100
28 July 2022219.02223.86217.40223.80222.561,032,300
27 July 2022219.45222.25214.80219.85218.631,156,000
26 July 2022219.36219.64217.12217.63216.421,038,100
25 July 2022216.95220.29216.95218.80217.58745,100
22 July 2022217.76220.17216.08216.76215.56834,200
21 July 2022215.88217.01214.57216.89215.68611,400
20 July 2022214.48217.74212.68216.72215.521,030,300
19 July 2022209.70215.30209.00214.68213.49906,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...