All Markets Summit is back for 2020!

General Dynamics Corporation (GD)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

154.95-1.46 (-0.93%)

At close: 4:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
13 Aug 2020	154.32	156.50	153.74	154.95	154.95	1,052,800
12 Aug 2020	160.37	160.68	154.69	156.41	156.41	1,312,000
11 Aug 2020	159.48	160.84	157.95	158.85	158.85	1,793,200
10 Aug 2020	153.52	156.77	153.43	156.56	156.56	1,144,600
07 Aug 2020	149.11	152.98	148.51	152.97	152.97	1,851,900
06 Aug 2020	148.99	149.65	148.33	149.14	149.14	867,200
05 Aug 2020	148.70	149.89	148.08	149.19	149.19	1,152,700
04 Aug 2020	148.12	149.04	146.75	147.24	147.24	2,103,900
03 Aug 2020	145.66	148.37	144.32	147.72	147.72	1,387,600
31 Jul 2020	148.23	148.23	144.76	146.74	146.74	1,659,600
30 Jul 2020	147.02	149.69	146.80	148.86	148.86	1,408,800
29 Jul 2020	147.23	149.65	144.58	149.44	149.44	1,918,500
28 Jul 2020	147.50	150.65	147.10	148.57	148.57	1,000,700
27 Jul 2020	149.47	149.51	147.51	147.98	147.98	695,000
24 Jul 2020	151.62	153.26	149.52	150.15	150.15	787,700
23 Jul 2020	152.20	152.92	150.11	151.01	151.01	963,200
22 Jul 2020	146.92	151.58	146.62	151.53	151.53	1,253,500
21 Jul 2020	146.66	149.76	146.30	147.81	147.81	881,000
20 Jul 2020	147.85	148.47	145.35	145.45	145.45	1,010,400
17 Jul 2020	149.40	149.64	148.03	148.91	148.91	827,100
16 Jul 2020	145.52	149.59	144.56	148.51	148.51	1,648,400
15 Jul 2020	146.85	146.85	145.21	145.79	145.79	1,999,900
14 Jul 2020	142.25	143.93	141.11	143.36	143.36	960,100
13 Jul 2020	142.92	144.43	141.35	142.82	142.82	1,293,500
10 Jul 2020	138.20	142.06	138.20	141.97	141.97	948,900
09 Jul 2020	142.98	143.89	137.82	138.02	138.02	1,301,400
08 Jul 2020	145.52	145.81	143.06	143.90	143.90	1,176,300
07 Jul 2020	148.00	149.20	145.01	145.18	145.18	1,511,700
06 Jul 2020	149.51	149.66	147.02	148.47	148.47	931,300
02 Jul 2020	149.64	150.86	147.06	147.30	147.30	761,200
01 Jul 2020	149.00	150.61	146.91	147.14	147.14	873,300
01 Jul 2020	1.1 Dividend
30 Jun 2020	148.13	150.21	147.70	149.46	148.36	1,330,300
29 Jun 2020	148.22	149.39	147.06	149.34	148.24	1,032,600
26 Jun 2020	146.48	147.32	144.52	146.05	144.98	2,073,100
25 Jun 2020	145.00	147.09	143.68	146.96	145.88	1,589,500
24 Jun 2020	151.00	151.00	145.90	146.45	145.37	1,811,000
23 Jun 2020	154.10	155.33	152.49	152.75	151.63	1,057,400
22 Jun 2020	155.73	156.63	153.20	153.80	152.67	1,632,800
19 Jun 2020	161.79	161.79	156.52	157.62	156.46	3,180,200
18 Jun 2020	156.00	160.56	155.37	159.06	157.89	1,589,000
17 Jun 2020	156.57	158.85	156.25	157.05	155.89	1,273,600
16 Jun 2020	158.69	159.48	154.15	155.99	154.84	1,694,800
15 Jun 2020	145.11	154.48	144.52	153.09	151.96	1,338,700
12 Jun 2020	153.33	153.68	147.40	149.20	148.10	1,859,500
11 Jun 2020	151.67	153.66	148.11	148.55	147.46	1,864,500
10 Jun 2020	162.81	162.81	157.97	158.05	156.89	1,187,000
09 Jun 2020	165.00	165.75	162.00	163.48	162.28	1,389,400
08 Jun 2020	164.15	168.33	164.02	167.78	166.55	1,770,800
05 Jun 2020	164.37	165.14	160.92	162.22	161.03	1,969,800
04 Jun 2020	155.22	157.44	153.87	157.09	155.93	1,387,700
03 Jun 2020	151.39	155.72	151.06	155.23	154.09	1,284,100
02 Jun 2020	148.33	149.97	147.37	149.32	148.22	1,225,600
01 Jun 2020	146.75	148.80	146.48	147.27	146.19	957,000
29 May 2020	147.24	147.83	143.80	146.83	145.75	1,611,000
28 May 2020	152.17	152.45	148.03	148.49	147.40	1,429,400
27 May 2020	149.23	150.57	147.51	150.45	149.34	1,901,200
26 May 2020	143.08	146.05	142.56	144.65	143.59	1,619,500
22 May 2020	139.30	139.30	136.60	138.57	137.55	884,100
21 May 2020	137.20	139.10	136.40	138.67	137.65	1,271,400
20 May 2020	137.85	138.42	136.55	136.99	135.98	1,336,300
19 May 2020	140.12	140.53	136.06	136.19	135.19	1,415,700
18 May 2020	136.23	140.45	134.99	139.48	138.45	1,720,100
15 May 2020	131.32	134.03	130.20	130.92	129.96	2,975,600
14 May 2020	130.00	134.31	129.11	132.91	131.93	2,547,600
13 May 2020	131.54	132.04	129.95	131.50	130.53	3,236,800
12 May 2020	134.11	134.83	131.73	132.04	131.07	4,013,200
11 May 2020	134.02	136.90	133.04	133.81	132.83	3,247,400
08 May 2020	128.80	135.58	128.80	135.35	134.35	2,917,100
07 May 2020	123.27	127.36	123.11	127.13	126.19	1,855,900
06 May 2020	126.71	127.12	121.67	121.73	120.83	1,792,900
05 May 2020	126.00	129.38	125.51	126.36	125.43	1,987,700
04 May 2020	126.08	126.55	123.53	124.78	123.86	3,111,000
01 May 2020	129.16	129.34	126.39	127.80	126.86	1,881,200
30 Apr 2020	133.94	135.27	129.51	130.62	129.66	2,783,900
29 Apr 2020	139.80	140.26	134.79	136.65	135.64	3,700,700
28 Apr 2020	138.41	139.22	135.80	136.49	135.49	1,967,200
27 Apr 2020	130.00	135.60	129.76	134.50	133.51	3,679,500
24 Apr 2020	131.40	131.62	128.66	129.30	128.35	2,652,700
23 Apr 2020	134.00	134.82	130.36	130.49	129.53	1,885,200
22 Apr 2020	134.57	134.88	132.58	133.37	132.39	1,693,900
21 Apr 2020	132.45	133.85	130.68	131.69	130.72	1,328,000
20 Apr 2020	137.99	138.20	135.20	135.25	134.25	1,272,500
17 Apr 2020	136.01	139.50	135.25	138.19	137.17	2,036,600
16 Apr 2020	133.61	134.06	130.56	132.44	131.47	1,289,500
15 Apr 2020	135.20	136.00	131.80	133.81	132.83	1,609,100
14 Apr 2020	139.01	141.52	138.42	138.50	137.48	1,446,600
13 Apr 2020	140.94	141.43	136.52	136.95	135.94	1,406,700
09 Apr 2020	140.35	142.46	138.61	141.01	139.97	2,273,700
08 Apr 2020	135.42	138.38	134.04	137.39	136.38	1,701,000
08 Apr 2020	1.1 Dividend
07 Apr 2020	140.41	141.38	134.18	134.40	132.32	2,783,900
06 Apr 2020	131.62	134.49	130.30	133.69	131.62	2,370,700
03 Apr 2020	127.24	128.59	124.70	125.68	123.73	1,207,500
02 Apr 2020	125.90	130.26	124.90	127.92	125.94	1,426,300
01 Apr 2020	126.71	129.00	125.19	127.40	125.43	1,439,100
31 Mar 2020	132.50	134.57	131.13	132.31	130.26	1,701,200
30 Mar 2020	130.00	134.46	127.08	133.60	131.53	1,880,700
27 Mar 2020	129.48	133.59	128.00	130.07	128.06	2,431,300
26 Mar 2020	124.47	134.88	124.14	133.16	131.10	2,842,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS6,261.70+37.80(+0.61%)

ASX 2006,126.20+35.20(+0.58%)

AUD/USD0.7148-0.0002(-0.03%)

All Markets Summit is back for 2020!

General Dynamics Corporation (GD)

ALL ORDS
6,261.70
+37.80(+0.61%)

ASX 200
6,126.20
+35.20(+0.58%)

AUD/USD
0.7148
-0.0002(-0.03%)