Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

General Dynamics Corporation (GD)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

217.71

-3.03

(-1.37%)

As of 10:47AM EDT. Market open.

Time period:

04 Oct 2022 - 04 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Oct 2023	220.23	221.88	217.55	217.71	217.71	156,064
03 Oct 2023	222.36	224.29	220.47	220.74	220.74	1,314,600
02 Oct 2023	221.50	224.11	221.33	222.93	222.93	1,207,500
29 Sept 2023	223.03	223.80	220.86	220.97	220.97	763,900
28 Sept 2023	222.06	224.10	222.06	222.39	222.39	839,000
27 Sept 2023	219.33	221.05	218.92	221.00	221.00	666,800
26 Sept 2023	218.64	220.01	218.08	218.18	218.18	889,700
25 Sept 2023	217.71	219.55	217.18	219.33	219.33	648,700
22 Sept 2023	221.06	221.67	218.31	218.34	218.34	921,800
21 Sept 2023	225.24	225.53	221.84	221.88	221.88	1,067,500
20 Sept 2023	223.84	226.20	223.60	225.55	225.55	893,300
19 Sept 2023	224.15	225.30	222.12	222.85	222.85	971,800
18 Sept 2023	225.00	225.88	223.43	224.33	224.33	783,300
15 Sept 2023	220.71	225.09	220.53	224.05	224.05	1,828,300
14 Sept 2023	220.02	221.52	219.01	221.46	221.46	909,400
13 Sept 2023	218.01	219.79	217.42	219.69	219.69	880,100
12 Sept 2023	215.55	218.25	214.60	217.38	217.38	1,211,000
11 Sept 2023	217.00	217.54	215.11	216.27	216.27	1,880,300
08 Sept 2023	218.98	219.27	217.36	217.87	217.87	800,600
07 Sept 2023	218.88	219.47	217.62	218.69	218.69	798,500
06 Sept 2023	223.00	223.00	217.84	218.05	218.05	1,082,900
05 Sept 2023	226.56	226.56	223.21	223.33	223.33	909,200
01 Sept 2023	227.85	227.94	225.63	226.37	226.37	568,900
31 Aug 2023	227.77	228.37	226.43	226.64	226.64	865,800
30 Aug 2023	226.73	228.58	226.00	227.24	227.24	649,500
29 Aug 2023	225.44	226.21	223.95	226.15	226.15	822,700
28 Aug 2023	223.62	225.60	223.34	225.35	225.35	747,400
25 Aug 2023	224.97	224.97	221.92	223.59	223.59	619,000
24 Aug 2023	224.22	225.78	223.72	223.88	223.88	673,700
23 Aug 2023	224.63	225.20	223.22	224.86	224.86	720,600
22 Aug 2023	224.28	225.02	223.10	224.28	224.28	689,500
21 Aug 2023	223.83	224.82	223.46	224.28	224.28	769,800
18 Aug 2023	221.75	225.16	221.22	224.42	224.42	1,040,600
17 Aug 2023	224.09	225.48	222.24	222.31	222.31	990,300
16 Aug 2023	222.71	223.98	222.32	223.59	223.59	897,800
15 Aug 2023	225.18	225.36	222.70	223.13	223.13	1,150,300
14 Aug 2023	226.95	227.53	225.82	226.37	226.37	952,700
11 Aug 2023	225.67	228.73	225.51	226.99	226.99	1,210,400
10 Aug 2023	226.18	227.23	225.18	225.66	225.66	861,300
09 Aug 2023	225.00	227.02	224.47	226.14	226.14	1,079,900
08 Aug 2023	226.21	226.88	223.76	224.47	224.47	1,002,700
07 Aug 2023	224.83	227.44	224.83	227.19	227.19	1,023,000
04 Aug 2023	226.69	227.50	223.56	224.01	224.01	1,199,400
03 Aug 2023	226.50	227.38	224.69	225.63	225.63	1,084,100
02 Aug 2023	225.25	226.40	223.27	226.25	226.25	1,397,300
01 Aug 2023	223.36	225.48	223.27	225.34	225.34	1,039,500
31 July 2023	223.38	224.57	222.50	223.58	223.58	2,232,700
28 July 2023	221.00	223.07	219.00	222.64	222.64	1,597,600
27 July 2023	223.22	223.80	216.43	219.82	219.82	2,650,500
26 July 2023	220.20	225.44	217.52	222.78	222.78	2,475,400
25 July 2023	214.74	218.06	213.47	218.00	218.00	1,392,400
24 July 2023	215.77	218.10	215.72	217.64	217.64	950,500
21 July 2023	216.58	217.15	214.79	215.47	215.47	1,148,300
20 July 2023	214.85	216.92	214.34	216.08	216.08	1,726,700
19 July 2023	213.59	215.38	212.84	213.55	213.55	1,234,900
18 July 2023	217.15	219.56	212.58	213.52	213.52	1,451,900
17 July 2023	215.29	217.44	214.90	216.37	216.37	646,400
14 July 2023	216.92	216.92	214.27	215.32	215.32	714,900
13 July 2023	217.56	217.81	216.37	216.96	216.96	995,900
12 July 2023	217.94	218.62	216.44	217.61	217.61	1,767,000
11 July 2023	214.92	217.47	213.90	217.18	217.18	1,481,900
10 July 2023	214.15	216.69	213.99	214.68	214.68	1,191,200
07 July 2023	213.94	217.27	213.60	214.15	214.15	1,026,800
06 July 2023	213.15	214.82	211.94	214.28	214.28	995,200
06 July 2023	1.32 Dividend
05 July 2023	214.78	215.65	213.22	215.19	213.87	832,300
03 July 2023	214.46	216.93	214.23	215.78	214.46	475,200
30 June 2023	215.33	216.32	213.27	215.15	213.83	932,500
29 June 2023	210.92	214.50	210.66	214.31	213.00	838,600
28 June 2023	212.29	212.44	209.25	211.00	209.71	914,600
27 June 2023	212.25	212.62	211.10	212.06	210.76	887,000
26 June 2023	211.51	212.45	209.51	212.09	210.79	727,200
23 June 2023	213.95	214.66	212.19	212.39	211.09	1,113,200
22 June 2023	217.31	217.53	213.68	214.45	213.13	833,700
21 June 2023	215.07	217.66	214.18	217.53	216.20	698,600
20 June 2023	217.00	217.66	214.79	215.49	214.17	940,900
16 June 2023	215.64	217.80	215.41	217.34	216.01	1,561,500
15 June 2023	212.16	215.45	212.16	214.96	213.64	879,900
14 June 2023	213.21	213.95	211.47	212.14	210.84	1,037,800
13 June 2023	213.00	214.67	211.66	213.81	212.50	995,500
12 June 2023	212.32	213.38	211.52	213.07	211.76	720,800
09 June 2023	214.15	214.15	211.79	212.27	210.97	717,200
08 June 2023	214.45	214.85	212.80	213.54	212.23	921,300
07 June 2023	211.50	214.49	210.73	214.18	212.87	994,000
06 June 2023	209.35	211.34	208.73	210.81	209.52	901,000
05 June 2023	209.99	211.10	208.91	209.25	207.97	1,337,000
02 June 2023	207.07	209.65	206.33	209.09	207.81	1,641,700
01 June 2023	205.37	206.60	203.97	205.33	204.07	1,137,100
31 May 2023	204.99	205.85	202.91	204.18	202.93	1,624,500
30 May 2023	204.08	205.85	202.35	205.24	203.98	1,379,300
26 May 2023	204.71	207.23	204.52	205.25	203.99	1,146,500
25 May 2023	205.55	206.32	202.88	204.35	203.10	1,502,300
24 May 2023	206.80	208.46	205.84	206.53	205.26	1,598,500
23 May 2023	212.04	212.04	206.47	206.95	205.68	1,798,200
22 May 2023	210.49	213.93	208.77	212.52	211.22	1,239,300
19 May 2023	211.74	211.96	209.10	210.65	209.36	1,035,200
18 May 2023	210.92	211.70	208.87	210.93	209.64	774,200
17 May 2023	208.85	211.49	208.61	211.32	210.02	1,068,500
16 May 2023	210.11	210.36	207.56	207.59	206.32	942,500
15 May 2023	210.21	211.51	209.37	210.21	208.92	787,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,082.20-58.80(-0.82%)

AUD/USD0.6320+0.0013(+0.21%)

ASX 2006,890.20-53.20(-0.77%)

OIL86.37-2.86(-3.21%)

GOLD1,834.10-7.40(-0.40%)

Bitcoin AUD43,357.26-20.89(-0.05%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

General Dynamics Corporation (GD)

ALL ORDS
7,082.20
-58.80(-0.82%)

AUD/USD
0.6320
+0.0013(+0.21%)

ASX 200
6,890.20
-53.20(-0.77%)

OIL
86.37
-2.86(-3.21%)

GOLD
1,834.10
-7.40(-0.40%)

Bitcoin AUD
43,357.26
-20.89(-0.05%)