Australia markets open in 8 hours 13 minutes

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
DateOpenHighLowClose*Adj. close**Volume
04 Oct 2023220.23221.88217.55217.71217.71156,064
03 Oct 2023222.36224.29220.47220.74220.741,314,600
02 Oct 2023221.50224.11221.33222.93222.931,207,500
29 Sept 2023223.03223.80220.86220.97220.97763,900
28 Sept 2023222.06224.10222.06222.39222.39839,000
27 Sept 2023219.33221.05218.92221.00221.00666,800
26 Sept 2023218.64220.01218.08218.18218.18889,700
25 Sept 2023217.71219.55217.18219.33219.33648,700
22 Sept 2023221.06221.67218.31218.34218.34921,800
21 Sept 2023225.24225.53221.84221.88221.881,067,500
20 Sept 2023223.84226.20223.60225.55225.55893,300
19 Sept 2023224.15225.30222.12222.85222.85971,800
18 Sept 2023225.00225.88223.43224.33224.33783,300
15 Sept 2023220.71225.09220.53224.05224.051,828,300
14 Sept 2023220.02221.52219.01221.46221.46909,400
13 Sept 2023218.01219.79217.42219.69219.69880,100
12 Sept 2023215.55218.25214.60217.38217.381,211,000
11 Sept 2023217.00217.54215.11216.27216.271,880,300
08 Sept 2023218.98219.27217.36217.87217.87800,600
07 Sept 2023218.88219.47217.62218.69218.69798,500
06 Sept 2023223.00223.00217.84218.05218.051,082,900
05 Sept 2023226.56226.56223.21223.33223.33909,200
01 Sept 2023227.85227.94225.63226.37226.37568,900
31 Aug 2023227.77228.37226.43226.64226.64865,800
30 Aug 2023226.73228.58226.00227.24227.24649,500
29 Aug 2023225.44226.21223.95226.15226.15822,700
28 Aug 2023223.62225.60223.34225.35225.35747,400
25 Aug 2023224.97224.97221.92223.59223.59619,000
24 Aug 2023224.22225.78223.72223.88223.88673,700
23 Aug 2023224.63225.20223.22224.86224.86720,600
22 Aug 2023224.28225.02223.10224.28224.28689,500
21 Aug 2023223.83224.82223.46224.28224.28769,800
18 Aug 2023221.75225.16221.22224.42224.421,040,600
17 Aug 2023224.09225.48222.24222.31222.31990,300
16 Aug 2023222.71223.98222.32223.59223.59897,800
15 Aug 2023225.18225.36222.70223.13223.131,150,300
14 Aug 2023226.95227.53225.82226.37226.37952,700
11 Aug 2023225.67228.73225.51226.99226.991,210,400
10 Aug 2023226.18227.23225.18225.66225.66861,300
09 Aug 2023225.00227.02224.47226.14226.141,079,900
08 Aug 2023226.21226.88223.76224.47224.471,002,700
07 Aug 2023224.83227.44224.83227.19227.191,023,000
04 Aug 2023226.69227.50223.56224.01224.011,199,400
03 Aug 2023226.50227.38224.69225.63225.631,084,100
02 Aug 2023225.25226.40223.27226.25226.251,397,300
01 Aug 2023223.36225.48223.27225.34225.341,039,500
31 July 2023223.38224.57222.50223.58223.582,232,700
28 July 2023221.00223.07219.00222.64222.641,597,600
27 July 2023223.22223.80216.43219.82219.822,650,500
26 July 2023220.20225.44217.52222.78222.782,475,400
25 July 2023214.74218.06213.47218.00218.001,392,400
24 July 2023215.77218.10215.72217.64217.64950,500
21 July 2023216.58217.15214.79215.47215.471,148,300
20 July 2023214.85216.92214.34216.08216.081,726,700
19 July 2023213.59215.38212.84213.55213.551,234,900
18 July 2023217.15219.56212.58213.52213.521,451,900
17 July 2023215.29217.44214.90216.37216.37646,400
14 July 2023216.92216.92214.27215.32215.32714,900
13 July 2023217.56217.81216.37216.96216.96995,900
12 July 2023217.94218.62216.44217.61217.611,767,000
11 July 2023214.92217.47213.90217.18217.181,481,900
10 July 2023214.15216.69213.99214.68214.681,191,200
07 July 2023213.94217.27213.60214.15214.151,026,800
06 July 2023213.15214.82211.94214.28214.28995,200
06 July 20231.32 Dividend
05 July 2023214.78215.65213.22215.19213.87832,300
03 July 2023214.46216.93214.23215.78214.46475,200
30 June 2023215.33216.32213.27215.15213.83932,500
29 June 2023210.92214.50210.66214.31213.00838,600
28 June 2023212.29212.44209.25211.00209.71914,600
27 June 2023212.25212.62211.10212.06210.76887,000
26 June 2023211.51212.45209.51212.09210.79727,200
23 June 2023213.95214.66212.19212.39211.091,113,200
22 June 2023217.31217.53213.68214.45213.13833,700
21 June 2023215.07217.66214.18217.53216.20698,600
20 June 2023217.00217.66214.79215.49214.17940,900
16 June 2023215.64217.80215.41217.34216.011,561,500
15 June 2023212.16215.45212.16214.96213.64879,900
14 June 2023213.21213.95211.47212.14210.841,037,800
13 June 2023213.00214.67211.66213.81212.50995,500
12 June 2023212.32213.38211.52213.07211.76720,800
09 June 2023214.15214.15211.79212.27210.97717,200
08 June 2023214.45214.85212.80213.54212.23921,300
07 June 2023211.50214.49210.73214.18212.87994,000
06 June 2023209.35211.34208.73210.81209.52901,000
05 June 2023209.99211.10208.91209.25207.971,337,000
02 June 2023207.07209.65206.33209.09207.811,641,700
01 June 2023205.37206.60203.97205.33204.071,137,100
31 May 2023204.99205.85202.91204.18202.931,624,500
30 May 2023204.08205.85202.35205.24203.981,379,300
26 May 2023204.71207.23204.52205.25203.991,146,500
25 May 2023205.55206.32202.88204.35203.101,502,300
24 May 2023206.80208.46205.84206.53205.261,598,500
23 May 2023212.04212.04206.47206.95205.681,798,200
22 May 2023210.49213.93208.77212.52211.221,239,300
19 May 2023211.74211.96209.10210.65209.361,035,200
18 May 2023210.92211.70208.87210.93209.64774,200
17 May 2023208.85211.49208.61211.32210.021,068,500
16 May 2023210.11210.36207.56207.59206.32942,500
15 May 2023210.21211.51209.37210.21208.92787,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...