Want to master your money in 2021?

Join Yahoo Finance's 6-week bootcamp challenge!

General Dynamics Corporation (GD)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

152.77+1.71 (+1.13%)

At close: 4:00PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Jan 2021	150.41	153.15	149.81	152.77	152.77	1,171,500
21 Jan 2021	153.84	154.74	150.50	151.06	151.06	1,395,200
20 Jan 2021	153.24	154.40	152.41	154.03	154.03	1,068,700
19 Jan 2021	154.38	155.36	153.06	153.13	153.13	1,439,000
15 Jan 2021	153.57	154.21	151.88	153.17	153.17	1,822,100
14 Jan 2021	152.50	155.38	151.91	154.09	154.09	1,556,900
14 Jan 2021	1.1 Dividend
13 Jan 2021	152.89	153.44	151.33	152.63	151.53	1,186,800
12 Jan 2021	151.78	154.94	151.75	153.50	152.39	1,531,600
11 Jan 2021	150.25	152.24	149.41	151.78	150.69	1,431,100
08 Jan 2021	150.42	152.62	148.60	150.77	149.68	2,246,000
07 Jan 2021	150.02	152.24	148.76	151.72	150.63	1,340,400
06 Jan 2021	145.25	150.64	145.25	149.74	148.66	1,845,300
05 Jan 2021	146.20	146.71	144.50	146.01	144.96	1,184,400
04 Jan 2021	149.26	149.26	144.81	145.94	144.89	1,426,600
31 Dec 2020	148.13	148.91	147.35	148.82	147.75	1,744,700
30 Dec 2020	147.49	149.41	147.48	148.30	147.23	995,800
29 Dec 2020	149.78	149.78	146.39	147.55	146.49	1,105,300
28 Dec 2020	149.20	150.49	148.36	148.72	147.65	777,900
24 Dec 2020	148.34	149.15	147.60	149.01	147.94	447,400
23 Dec 2020	147.36	149.40	147.00	148.15	147.08	1,113,800
22 Dec 2020	149.62	149.67	146.29	146.50	145.44	1,604,900
21 Dec 2020	150.01	150.91	147.32	149.67	148.59	1,980,300
18 Dec 2020	151.28	153.77	151.02	152.67	151.57	2,447,600
17 Dec 2020	153.85	154.12	151.53	151.59	150.50	951,300
16 Dec 2020	154.90	155.30	152.63	153.40	152.29	1,373,400
15 Dec 2020	153.64	155.39	152.06	154.60	153.49	1,258,400
14 Dec 2020	152.86	155.09	152.73	153.34	152.23	1,757,700
11 Dec 2020	149.80	151.92	148.78	151.33	150.24	2,444,700
10 Dec 2020	152.57	153.59	150.08	150.37	149.29	2,042,500
09 Dec 2020	153.70	154.79	152.92	154.14	153.03	1,204,000
08 Dec 2020	152.30	154.30	152.12	153.57	152.46	958,700
07 Dec 2020	154.95	155.63	152.50	153.00	151.90	1,033,000
04 Dec 2020	153.92	156.14	153.92	156.04	154.92	1,065,000
03 Dec 2020	153.35	155.22	152.94	153.88	152.77	1,081,800
02 Dec 2020	150.87	153.62	150.12	153.35	152.24	1,123,000
01 Dec 2020	151.04	154.29	150.70	151.76	150.67	1,302,700
30 Nov 2020	151.01	152.17	148.65	149.35	148.27	1,572,300
27 Nov 2020	151.62	153.03	151.27	152.06	150.96	629,000
25 Nov 2020	153.85	153.85	151.54	152.04	150.94	845,000
24 Nov 2020	152.64	153.74	151.22	153.67	152.56	1,784,700
23 Nov 2020	148.99	150.76	148.86	150.02	148.94	1,413,000
20 Nov 2020	150.00	150.33	147.50	148.36	147.29	1,358,800
19 Nov 2020	152.50	153.20	149.29	149.99	148.91	1,413,100
18 Nov 2020	152.43	155.22	151.84	153.50	152.39	1,536,200
17 Nov 2020	151.68	153.29	150.92	151.47	150.38	1,241,700
16 Nov 2020	153.83	154.09	151.76	152.93	151.83	1,605,400
13 Nov 2020	148.75	151.38	148.01	151.15	150.06	1,217,500
12 Nov 2020	148.56	149.52	146.70	147.50	146.44	1,298,400
11 Nov 2020	151.09	151.09	148.17	150.29	149.21	1,794,600
10 Nov 2020	148.80	152.03	148.15	151.31	150.22	1,994,800
09 Nov 2020	147.18	150.39	144.77	147.13	146.07	2,276,200
06 Nov 2020	139.55	140.14	138.14	139.32	138.32	999,000
05 Nov 2020	139.53	141.13	138.00	139.15	138.15	1,158,200
04 Nov 2020	138.98	143.33	137.24	139.09	138.09	1,855,900
03 Nov 2020	137.75	139.59	136.97	138.20	137.20	1,928,500
02 Nov 2020	133.37	136.53	132.57	136.09	135.11	1,417,100
30 Oct 2020	130.56	132.72	129.17	131.33	130.38	2,350,000
29 Oct 2020	131.82	133.48	130.12	131.32	130.37	1,454,900
28 Oct 2020	134.84	137.66	132.17	132.43	131.48	1,866,900
27 Oct 2020	137.95	138.11	134.87	134.87	133.90	1,998,200
26 Oct 2020	139.26	139.61	136.43	138.51	137.51	1,646,200
23 Oct 2020	140.40	141.19	139.41	140.70	139.69	993,100
22 Oct 2020	136.58	139.67	136.36	139.42	138.42	1,282,400
21 Oct 2020	137.84	138.71	136.50	136.61	135.63	1,007,200
20 Oct 2020	140.25	140.57	137.77	138.46	137.46	889,100
19 Oct 2020	142.25	142.77	138.20	138.68	137.68	1,500,400
16 Oct 2020	141.62	142.50	140.25	142.24	141.21	2,653,200
15 Oct 2020	141.70	142.00	140.18	140.81	139.80	1,336,200
14 Oct 2020	142.80	145.40	142.70	142.89	141.86	1,350,800
13 Oct 2020	144.60	144.98	141.66	143.24	142.21	1,235,800
12 Oct 2020	144.80	146.76	143.84	144.73	143.69	1,611,700
09 Oct 2020	146.11	146.11	143.53	143.66	142.62	1,974,000
08 Oct 2020	145.00	145.66	143.60	145.04	143.99	854,600
08 Oct 2020	1.1 Dividend
07 Oct 2020	143.67	145.65	143.53	144.87	142.73	1,204,100
06 Oct 2020	144.08	146.97	142.03	142.31	140.21	1,347,500
05 Oct 2020	141.98	143.35	141.11	142.73	140.63	936,200
02 Oct 2020	133.72	140.94	133.60	140.49	138.42	1,325,300
01 Oct 2020	138.89	140.08	136.80	138.22	136.18	887,400
30 Sep 2020	139.16	140.14	137.07	138.43	136.39	1,208,700
29 Sep 2020	140.43	140.58	137.89	138.55	136.51	1,066,600
28 Sep 2020	139.70	142.40	139.70	140.92	138.84	721,500
25 Sep 2020	135.84	138.77	135.56	138.21	136.17	883,000
24 Sep 2020	136.12	138.45	135.16	136.90	134.88	929,400
23 Sep 2020	140.07	141.82	136.19	136.51	134.50	1,033,400
22 Sep 2020	138.36	140.25	137.35	139.45	137.39	935,500
21 Sep 2020	141.35	141.49	137.43	138.33	136.29	1,373,600
18 Sep 2020	143.01	145.63	142.73	142.99	140.88	1,836,500
17 Sep 2020	140.65	144.91	139.51	144.59	142.46	1,532,800
16 Sep 2020	145.25	148.55	144.30	146.78	144.62	1,069,000
15 Sep 2020	147.32	148.11	144.98	145.14	143.00	830,900
14 Sep 2020	146.46	148.52	145.75	147.47	145.30	763,800
11 Sep 2020	144.10	146.20	142.62	145.36	143.22	1,131,500
10 Sep 2020	146.60	147.75	142.41	142.58	140.48	1,396,000
09 Sep 2020	147.28	147.79	145.15	146.17	144.01	1,289,700
08 Sep 2020	149.78	150.55	146.60	146.96	144.79	1,587,900
04 Sep 2020	153.50	154.38	149.79	151.70	149.46	1,121,700
03 Sep 2020	155.00	156.56	150.61	151.94	149.70	1,338,400
02 Sep 2020	150.06	154.50	149.92	153.92	151.65	1,259,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,078.90-28.20(-0.40%)

ASX 2006,800.40-23.30(-0.34%)

AUD/USD0.7717-0.0050(-0.65%)

Want to master your money in 2021?

General Dynamics Corporation (GD)

ALL ORDS
7,078.90
-28.20(-0.40%)

ASX 200
6,800.40
-23.30(-0.34%)

AUD/USD
0.7717
-0.0050(-0.65%)