Get the latest business, economy and property news, delivered straight to you.

Stay informed every day with Yahoo Finance's free Fully Briefed newsletter.

General Dynamics Corporation (GD)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

183.93+0.45 (+0.25%)

At close: 4:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
15 Apr 2021	184.00	184.29	182.43	183.93	183.93	922,900
14 Apr 2021	182.73	185.03	182.44	183.48	183.48	823,900
13 Apr 2021	183.19	183.94	182.01	182.28	182.28	1,237,200
12 Apr 2021	183.45	185.20	182.96	184.94	184.94	1,132,700
09 Apr 2021	181.83	183.79	180.88	183.00	183.00	1,258,200
08 Apr 2021	182.75	184.58	182.07	184.11	184.11	887,400
08 Apr 2021	1.19 Dividend
07 Apr 2021	185.57	186.00	183.50	184.79	183.60	984,900
06 Apr 2021	184.41	185.70	184.41	185.11	183.92	930,500
05 Apr 2021	182.20	185.66	182.00	185.59	184.39	1,189,200
01 Apr 2021	181.63	181.73	179.85	180.83	179.67	851,000
31 Mar 2021	181.32	182.36	180.65	181.56	180.39	1,052,700
30 Mar 2021	183.34	184.37	181.80	182.10	180.93	793,300
29 Mar 2021	181.82	184.04	180.02	183.30	182.12	1,711,400
26 Mar 2021	180.00	181.84	179.01	181.54	180.37	1,059,700
25 Mar 2021	175.81	180.26	175.75	180.06	178.90	1,015,400
24 Mar 2021	176.31	179.41	176.31	176.42	175.28	920,600
23 Mar 2021	175.88	176.99	174.32	174.87	173.74	859,100
22 Mar 2021	177.52	177.52	173.52	176.56	175.42	1,041,600
19 Mar 2021	178.27	178.92	174.95	177.62	176.48	2,758,700
18 Mar 2021	177.52	180.35	177.52	179.24	178.09	1,288,800
17 Mar 2021	176.60	178.80	175.15	177.52	176.38	1,181,600
16 Mar 2021	176.16	176.28	173.81	175.32	174.19	1,086,200
15 Mar 2021	176.50	177.02	173.94	176.71	175.57	1,034,500
12 Mar 2021	174.10	176.61	174.10	176.29	175.15	1,004,300
11 Mar 2021	171.28	174.45	170.40	172.67	171.56	1,127,600
10 Mar 2021	169.57	172.82	168.61	172.42	171.31	1,079,900
09 Mar 2021	172.69	173.27	168.38	168.74	167.65	1,846,200
08 Mar 2021	171.79	175.27	170.65	172.69	171.58	1,344,700
05 Mar 2021	166.95	171.48	165.80	170.52	169.42	1,187,900
04 Mar 2021	168.13	168.50	163.12	165.77	164.70	1,310,400
03 Mar 2021	168.20	169.60	167.51	167.95	166.87	951,000
02 Mar 2021	166.70	168.77	166.59	167.68	166.60	1,155,800
01 Mar 2021	165.00	168.56	164.88	167.06	165.98	1,113,200
26 Feb 2021	166.66	166.83	163.36	163.47	162.42	1,730,700
25 Feb 2021	167.67	168.97	165.53	166.20	165.13	1,133,700
24 Feb 2021	167.42	168.93	166.40	168.06	166.98	1,163,700
23 Feb 2021	168.12	168.30	164.52	167.35	166.27	1,367,800
22 Feb 2021	164.45	167.15	163.88	166.42	165.35	1,426,500
19 Feb 2021	164.27	165.24	163.82	164.78	163.72	773,900
18 Feb 2021	164.02	164.45	162.46	163.23	162.18	672,200
17 Feb 2021	162.97	165.09	161.57	164.49	163.43	770,000
16 Feb 2021	165.12	166.24	163.03	163.32	162.27	1,361,100
12 Feb 2021	163.07	165.39	162.76	164.83	163.77	1,263,200
11 Feb 2021	162.57	166.21	162.57	163.45	162.40	1,612,300
10 Feb 2021	162.64	164.03	161.89	163.13	162.08	1,363,100
09 Feb 2021	159.67	162.54	158.42	162.14	161.10	1,108,800
08 Feb 2021	159.00	159.75	157.11	159.64	158.61	1,247,000
05 Feb 2021	159.02	160.48	157.65	158.82	157.80	1,859,000
04 Feb 2021	153.71	157.68	153.05	157.53	156.52	1,613,300
03 Feb 2021	148.71	153.82	148.71	153.08	152.09	1,500,500
02 Feb 2021	148.50	151.40	148.33	149.82	148.86	2,036,100
01 Feb 2021	147.42	148.58	146.53	147.67	146.72	1,765,000
29 Jan 2021	149.12	151.07	146.62	146.68	145.74	3,090,300
28 Jan 2021	153.16	153.52	149.63	150.43	149.46	1,993,500
27 Jan 2021	150.75	158.99	148.90	152.73	151.75	2,373,500
26 Jan 2021	154.34	154.63	150.02	150.33	149.36	1,588,700
25 Jan 2021	151.82	155.70	151.11	153.16	152.17	1,849,100
22 Jan 2021	150.41	153.15	149.81	152.77	151.79	1,171,500
21 Jan 2021	153.84	154.74	150.50	151.06	150.09	1,395,200
20 Jan 2021	153.24	154.40	152.41	154.03	153.04	1,068,700
19 Jan 2021	154.38	155.36	153.06	153.13	152.14	1,439,000
15 Jan 2021	153.57	154.21	151.88	153.17	152.18	1,822,100
14 Jan 2021	152.50	155.38	151.91	154.09	153.10	1,556,900
14 Jan 2021	1.1 Dividend
13 Jan 2021	152.89	153.44	151.33	152.63	150.55	1,186,800
12 Jan 2021	151.78	154.94	151.75	153.50	151.41	1,531,600
11 Jan 2021	150.25	152.24	149.41	151.78	149.72	1,431,100
08 Jan 2021	150.42	152.62	148.60	150.77	148.72	2,246,000
07 Jan 2021	150.02	152.24	148.76	151.72	149.66	1,340,400
06 Jan 2021	145.25	150.64	145.25	149.74	147.70	1,845,300
05 Jan 2021	146.20	146.71	144.50	146.01	144.02	1,184,400
04 Jan 2021	149.26	149.26	144.81	145.94	143.96	1,426,600
31 Dec 2020	148.13	148.91	147.35	148.82	146.80	1,753,100
30 Dec 2020	147.49	149.41	147.48	148.30	146.28	995,800
29 Dec 2020	149.78	149.78	146.39	147.55	145.54	1,105,300
28 Dec 2020	149.20	150.49	148.36	148.72	146.70	777,900
24 Dec 2020	148.34	149.15	147.60	149.01	146.98	447,400
23 Dec 2020	147.36	149.40	147.00	148.15	146.14	1,113,800
22 Dec 2020	149.62	149.67	146.29	146.50	144.51	1,604,900
21 Dec 2020	150.01	150.91	147.32	149.67	147.63	1,980,300
18 Dec 2020	151.28	153.77	151.02	152.67	150.59	2,447,600
17 Dec 2020	153.85	154.12	151.53	151.59	149.53	951,300
16 Dec 2020	154.90	155.30	152.63	153.40	151.31	1,373,400
15 Dec 2020	153.64	155.39	152.06	154.60	152.50	1,258,400
14 Dec 2020	152.86	155.09	152.73	153.34	151.25	1,757,700
11 Dec 2020	149.80	151.92	148.78	151.33	149.27	2,444,700
10 Dec 2020	152.57	153.59	150.08	150.37	148.32	2,042,500
09 Dec 2020	153.70	154.79	152.92	154.14	152.04	1,204,000
08 Dec 2020	152.30	154.30	152.12	153.57	151.48	958,700
07 Dec 2020	154.95	155.63	152.50	153.00	150.92	1,033,000
04 Dec 2020	153.92	156.14	153.92	156.04	153.92	1,065,000
03 Dec 2020	153.35	155.22	152.94	153.88	151.79	1,081,800
02 Dec 2020	150.87	153.62	150.12	153.35	151.26	1,123,000
01 Dec 2020	151.04	154.29	150.70	151.76	149.70	1,302,700
30 Nov 2020	151.01	152.17	148.65	149.35	147.32	1,572,300
27 Nov 2020	151.62	153.03	151.27	152.06	149.99	629,000
25 Nov 2020	153.85	153.85	151.54	152.04	149.97	845,000
24 Nov 2020	152.64	153.74	151.22	153.67	151.58	1,784,700
23 Nov 2020	148.99	150.76	148.86	150.02	147.98	1,413,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,325.80+8.30(+0.11%)

ASX 2007,063.50+4.90(+0.07%)

AUD/USD0.7755+0.0000(+0.00%)

Get the latest business, economy and property news, delivered straight to you.

General Dynamics Corporation (GD)

ALL ORDS
7,325.80
+8.30(+0.11%)

ASX 200
7,063.50
+4.90(+0.07%)

AUD/USD
0.7755
+0.0000(+0.00%)