Make your money work with Yahoo Finance's daily newsletter.

The latest news, tips and advice from our dedicated reporters, straight to your inbox.

General Dynamics Corporation (GD)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

139.42+2.81 (+2.06%)

At close: 4:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Oct 2020	136.58	139.67	136.36	139.42	139.42	1,282,400
21 Oct 2020	137.84	138.71	136.50	136.61	136.61	1,007,200
20 Oct 2020	140.25	140.57	137.77	138.46	138.46	889,100
19 Oct 2020	142.25	142.77	138.20	138.68	138.68	1,500,400
16 Oct 2020	141.62	142.50	140.25	142.24	142.24	2,653,200
15 Oct 2020	141.70	142.00	140.18	140.81	140.81	1,336,200
14 Oct 2020	142.80	145.40	142.70	142.89	142.89	1,350,800
13 Oct 2020	144.60	144.98	141.66	143.24	143.24	1,235,800
12 Oct 2020	144.80	146.76	143.84	144.73	144.73	1,611,700
09 Oct 2020	146.11	146.11	143.53	143.66	143.66	1,974,000
08 Oct 2020	145.00	145.66	143.60	145.04	145.04	854,600
08 Oct 2020	1.1 Dividend
07 Oct 2020	143.67	145.65	143.53	144.87	143.77	1,204,100
06 Oct 2020	144.08	146.97	142.03	142.31	141.23	1,347,500
05 Oct 2020	141.98	143.35	141.11	142.73	141.65	936,200
02 Oct 2020	133.72	140.94	133.60	140.49	139.42	1,325,300
01 Oct 2020	138.89	140.08	136.80	138.22	137.17	887,400
30 Sep 2020	139.16	140.14	137.07	138.43	137.38	1,208,200
29 Sep 2020	140.43	140.58	137.89	138.55	137.50	1,066,600
28 Sep 2020	139.70	142.40	139.70	140.92	139.85	721,500
25 Sep 2020	135.84	138.77	135.56	138.21	137.16	883,000
24 Sep 2020	136.12	138.45	135.16	136.90	135.86	929,400
23 Sep 2020	140.07	141.82	136.19	136.51	135.47	1,033,400
22 Sep 2020	138.36	140.25	137.35	139.45	138.39	935,500
21 Sep 2020	141.35	141.49	137.43	138.33	137.28	1,373,600
18 Sep 2020	143.01	145.63	142.73	142.99	141.90	1,836,500
17 Sep 2020	140.65	144.91	139.51	144.59	143.49	1,532,800
16 Sep 2020	145.25	148.55	144.30	146.78	145.67	1,069,000
15 Sep 2020	147.32	148.11	144.98	145.14	144.04	830,900
14 Sep 2020	146.46	148.52	145.75	147.47	146.35	763,800
11 Sep 2020	144.10	146.20	142.62	145.36	144.26	1,131,500
10 Sep 2020	146.60	147.75	142.41	142.58	141.50	1,396,000
09 Sep 2020	147.28	147.79	145.15	146.17	145.06	1,289,700
08 Sep 2020	149.78	150.55	146.60	146.96	145.84	1,587,900
04 Sep 2020	153.50	154.38	149.79	151.70	150.55	1,121,700
03 Sep 2020	155.00	156.56	150.61	151.94	150.79	1,338,400
02 Sep 2020	150.06	154.50	149.92	153.92	152.75	1,259,100
01 Sep 2020	147.80	150.32	147.36	150.19	149.05	954,300
31 Aug 2020	152.07	152.40	148.95	149.35	148.22	1,176,600
28 Aug 2020	152.84	152.99	150.73	152.27	151.11	670,600
27 Aug 2020	150.61	153.53	150.40	152.44	151.28	1,147,600
26 Aug 2020	150.92	151.49	149.42	150.47	149.33	806,200
25 Aug 2020	154.30	154.73	150.87	151.47	150.32	741,200
24 Aug 2020	150.49	153.39	149.75	153.30	152.14	1,002,300
21 Aug 2020	150.00	151.35	149.03	149.81	148.67	1,518,900
20 Aug 2020	151.25	151.95	150.49	150.94	149.79	801,500
19 Aug 2020	152.96	154.56	152.09	152.49	151.33	701,900
18 Aug 2020	153.28	154.10	152.72	153.03	151.87	617,500
17 Aug 2020	156.52	156.79	153.35	153.72	152.55	1,089,900
14 Aug 2020	154.11	157.66	153.65	156.46	155.27	719,100
13 Aug 2020	154.32	156.50	153.74	154.95	153.77	1,053,800
12 Aug 2020	160.37	160.68	154.69	156.41	155.22	1,312,000
11 Aug 2020	159.48	160.84	157.95	158.85	157.64	1,793,200
10 Aug 2020	153.52	156.77	153.43	156.56	155.37	1,144,600
07 Aug 2020	149.11	152.98	148.51	152.97	151.81	1,851,900
06 Aug 2020	148.99	149.65	148.33	149.14	148.01	867,200
05 Aug 2020	148.70	149.89	148.08	149.19	148.06	1,152,700
04 Aug 2020	148.12	149.04	146.75	147.24	146.12	2,103,900
03 Aug 2020	145.66	148.37	144.32	147.72	146.60	1,387,600
31 Jul 2020	148.23	148.23	144.76	146.74	145.63	1,659,600
30 Jul 2020	147.02	149.69	146.80	148.86	147.73	1,408,800
29 Jul 2020	147.23	149.65	144.58	149.44	148.31	1,918,500
28 Jul 2020	147.50	150.65	147.10	148.57	147.44	1,000,700
27 Jul 2020	149.47	149.51	147.51	147.98	146.86	695,000
24 Jul 2020	151.62	153.26	149.52	150.15	149.01	787,700
23 Jul 2020	152.20	152.92	150.11	151.01	149.86	963,200
22 Jul 2020	146.92	151.58	146.62	151.53	150.38	1,253,500
21 Jul 2020	146.66	149.76	146.30	147.81	146.69	881,000
20 Jul 2020	147.85	148.47	145.35	145.45	144.35	1,010,400
17 Jul 2020	149.40	149.64	148.03	148.91	147.78	827,100
16 Jul 2020	145.52	149.59	144.56	148.51	147.38	1,648,400
15 Jul 2020	146.85	146.85	145.21	145.79	144.68	1,999,900
14 Jul 2020	142.25	143.93	141.11	143.36	142.27	960,100
13 Jul 2020	142.92	144.43	141.35	142.82	141.74	1,293,500
10 Jul 2020	138.20	142.06	138.20	141.97	140.89	948,900
09 Jul 2020	142.98	143.89	137.82	138.02	136.97	1,301,400
08 Jul 2020	145.52	145.81	143.06	143.90	142.81	1,176,300
07 Jul 2020	148.00	149.20	145.01	145.18	144.08	1,511,700
06 Jul 2020	149.51	149.66	147.02	148.47	147.34	931,300
02 Jul 2020	149.64	150.86	147.06	147.30	146.18	761,200
01 Jul 2020	149.00	150.61	146.91	147.14	146.02	873,300
01 Jul 2020	1.1 Dividend
30 Jun 2020	148.13	150.21	147.70	149.46	147.23	1,330,300
29 Jun 2020	148.22	149.39	147.06	149.34	147.12	1,032,600
26 Jun 2020	146.48	147.32	144.52	146.05	143.87	2,073,100
25 Jun 2020	145.00	147.09	143.68	146.96	144.77	1,589,500
24 Jun 2020	151.00	151.00	145.90	146.45	144.27	1,811,000
23 Jun 2020	154.10	155.33	152.49	152.75	150.47	1,057,400
22 Jun 2020	155.73	156.63	153.20	153.80	151.51	1,632,800
19 Jun 2020	161.79	161.79	156.52	157.62	155.27	3,180,200
18 Jun 2020	156.00	160.56	155.37	159.06	156.69	1,589,000
17 Jun 2020	156.57	158.85	156.25	157.05	154.71	1,273,600
16 Jun 2020	158.69	159.48	154.15	155.99	153.67	1,694,800
15 Jun 2020	145.11	154.48	144.52	153.09	150.81	1,338,700
12 Jun 2020	153.33	153.68	147.40	149.20	146.98	1,859,500
11 Jun 2020	151.67	153.66	148.11	148.55	146.34	1,864,500
10 Jun 2020	162.81	162.81	157.97	158.05	155.70	1,187,000
09 Jun 2020	165.00	165.75	162.00	163.48	161.04	1,389,400
08 Jun 2020	164.15	168.33	164.02	167.78	165.28	1,770,800
05 Jun 2020	164.37	165.14	160.92	162.22	159.80	1,969,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS6,373.70-10.00(-0.16%)

ASX 2006,167.00-6.80(-0.11%)

AUD/USD0.7146+0.0028(+0.40%)

Make your money work with Yahoo Finance's daily newsletter.

General Dynamics Corporation (GD)

ALL ORDS
6,373.70
-10.00(-0.16%)

ASX 200
6,167.00
-6.80(-0.11%)

AUD/USD
0.7146
+0.0028(+0.40%)