Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
13 Aug 2020154.32156.50153.74154.95154.951,052,800
12 Aug 2020160.37160.68154.69156.41156.411,312,000
11 Aug 2020159.48160.84157.95158.85158.851,793,200
10 Aug 2020153.52156.77153.43156.56156.561,144,600
07 Aug 2020149.11152.98148.51152.97152.971,851,900
06 Aug 2020148.99149.65148.33149.14149.14867,200
05 Aug 2020148.70149.89148.08149.19149.191,152,700
04 Aug 2020148.12149.04146.75147.24147.242,103,900
03 Aug 2020145.66148.37144.32147.72147.721,387,600
31 Jul 2020148.23148.23144.76146.74146.741,659,600
30 Jul 2020147.02149.69146.80148.86148.861,408,800
29 Jul 2020147.23149.65144.58149.44149.441,918,500
28 Jul 2020147.50150.65147.10148.57148.571,000,700
27 Jul 2020149.47149.51147.51147.98147.98695,000
24 Jul 2020151.62153.26149.52150.15150.15787,700
23 Jul 2020152.20152.92150.11151.01151.01963,200
22 Jul 2020146.92151.58146.62151.53151.531,253,500
21 Jul 2020146.66149.76146.30147.81147.81881,000
20 Jul 2020147.85148.47145.35145.45145.451,010,400
17 Jul 2020149.40149.64148.03148.91148.91827,100
16 Jul 2020145.52149.59144.56148.51148.511,648,400
15 Jul 2020146.85146.85145.21145.79145.791,999,900
14 Jul 2020142.25143.93141.11143.36143.36960,100
13 Jul 2020142.92144.43141.35142.82142.821,293,500
10 Jul 2020138.20142.06138.20141.97141.97948,900
09 Jul 2020142.98143.89137.82138.02138.021,301,400
08 Jul 2020145.52145.81143.06143.90143.901,176,300
07 Jul 2020148.00149.20145.01145.18145.181,511,700
06 Jul 2020149.51149.66147.02148.47148.47931,300
02 Jul 2020149.64150.86147.06147.30147.30761,200
01 Jul 2020149.00150.61146.91147.14147.14873,300
01 Jul 20201.1 Dividend
30 Jun 2020148.13150.21147.70149.46148.361,330,300
29 Jun 2020148.22149.39147.06149.34148.241,032,600
26 Jun 2020146.48147.32144.52146.05144.982,073,100
25 Jun 2020145.00147.09143.68146.96145.881,589,500
24 Jun 2020151.00151.00145.90146.45145.371,811,000
23 Jun 2020154.10155.33152.49152.75151.631,057,400
22 Jun 2020155.73156.63153.20153.80152.671,632,800
19 Jun 2020161.79161.79156.52157.62156.463,180,200
18 Jun 2020156.00160.56155.37159.06157.891,589,000
17 Jun 2020156.57158.85156.25157.05155.891,273,600
16 Jun 2020158.69159.48154.15155.99154.841,694,800
15 Jun 2020145.11154.48144.52153.09151.961,338,700
12 Jun 2020153.33153.68147.40149.20148.101,859,500
11 Jun 2020151.67153.66148.11148.55147.461,864,500
10 Jun 2020162.81162.81157.97158.05156.891,187,000
09 Jun 2020165.00165.75162.00163.48162.281,389,400
08 Jun 2020164.15168.33164.02167.78166.551,770,800
05 Jun 2020164.37165.14160.92162.22161.031,969,800
04 Jun 2020155.22157.44153.87157.09155.931,387,700
03 Jun 2020151.39155.72151.06155.23154.091,284,100
02 Jun 2020148.33149.97147.37149.32148.221,225,600
01 Jun 2020146.75148.80146.48147.27146.19957,000
29 May 2020147.24147.83143.80146.83145.751,611,000
28 May 2020152.17152.45148.03148.49147.401,429,400
27 May 2020149.23150.57147.51150.45149.341,901,200
26 May 2020143.08146.05142.56144.65143.591,619,500
22 May 2020139.30139.30136.60138.57137.55884,100
21 May 2020137.20139.10136.40138.67137.651,271,400
20 May 2020137.85138.42136.55136.99135.981,336,300
19 May 2020140.12140.53136.06136.19135.191,415,700
18 May 2020136.23140.45134.99139.48138.451,720,100
15 May 2020131.32134.03130.20130.92129.962,975,600
14 May 2020130.00134.31129.11132.91131.932,547,600
13 May 2020131.54132.04129.95131.50130.533,236,800
12 May 2020134.11134.83131.73132.04131.074,013,200
11 May 2020134.02136.90133.04133.81132.833,247,400
08 May 2020128.80135.58128.80135.35134.352,917,100
07 May 2020123.27127.36123.11127.13126.191,855,900
06 May 2020126.71127.12121.67121.73120.831,792,900
05 May 2020126.00129.38125.51126.36125.431,987,700
04 May 2020126.08126.55123.53124.78123.863,111,000
01 May 2020129.16129.34126.39127.80126.861,881,200
30 Apr 2020133.94135.27129.51130.62129.662,783,900
29 Apr 2020139.80140.26134.79136.65135.643,700,700
28 Apr 2020138.41139.22135.80136.49135.491,967,200
27 Apr 2020130.00135.60129.76134.50133.513,679,500
24 Apr 2020131.40131.62128.66129.30128.352,652,700
23 Apr 2020134.00134.82130.36130.49129.531,885,200
22 Apr 2020134.57134.88132.58133.37132.391,693,900
21 Apr 2020132.45133.85130.68131.69130.721,328,000
20 Apr 2020137.99138.20135.20135.25134.251,272,500
17 Apr 2020136.01139.50135.25138.19137.172,036,600
16 Apr 2020133.61134.06130.56132.44131.471,289,500
15 Apr 2020135.20136.00131.80133.81132.831,609,100
14 Apr 2020139.01141.52138.42138.50137.481,446,600
13 Apr 2020140.94141.43136.52136.95135.941,406,700
09 Apr 2020140.35142.46138.61141.01139.972,273,700
08 Apr 2020135.42138.38134.04137.39136.381,701,000
08 Apr 20201.1 Dividend
07 Apr 2020140.41141.38134.18134.40132.322,783,900
06 Apr 2020131.62134.49130.30133.69131.622,370,700
03 Apr 2020127.24128.59124.70125.68123.731,207,500
02 Apr 2020125.90130.26124.90127.92125.941,426,300
01 Apr 2020126.71129.00125.19127.40125.431,439,100
31 Mar 2020132.50134.57131.13132.31130.261,701,200
30 Mar 2020130.00134.46127.08133.60131.531,880,700
27 Mar 2020129.48133.59128.00130.07128.062,431,300
26 Mar 2020124.47134.88124.14133.16131.102,842,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...