Australia markets closed

General Dynamics Corporation (GD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
191.86+1.29 (+0.68%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 July 2021191.67192.18190.64191.86191.86455,500
22 July 2021191.20191.20189.80190.57190.57524,800
21 July 2021191.00192.41190.60191.63191.63699,000
20 July 2021185.15190.63185.06190.01190.011,029,600
19 July 2021187.17187.64182.66184.09184.091,158,200
16 July 2021190.28190.63188.55189.28189.281,057,300
15 July 2021188.00189.84187.58189.35189.35920,300
14 July 2021188.97190.12188.30189.46189.46708,200
13 July 2021189.37190.29188.66188.74188.74840,400
12 July 2021189.51190.53188.37189.33189.33779,000
09 July 2021190.14191.24188.59190.22190.221,077,200
08 July 2021187.83189.41186.79188.02188.02962,200
07 July 2021185.89190.27185.89189.79189.791,168,500
06 July 2021187.81188.04184.30186.91186.91838,400
02 July 2021188.25189.56187.37188.54188.54619,700
01 July 2021187.82189.09187.28188.05188.05894,500
01 July 20211.19 Dividend
30 June 2021186.55188.59186.51188.26187.071,102,200
29 June 2021189.79190.60186.49186.70185.521,064,100
28 June 2021190.06190.19188.25188.87187.681,159,400
25 June 2021187.80190.07187.80189.81188.61849,200
24 June 2021188.04188.30186.24188.11186.92810,400
23 June 2021189.99189.99186.78186.81185.631,018,000
22 June 2021190.31190.73189.08189.58188.38968,100
21 June 2021186.79190.89186.74190.78189.571,237,300
18 June 2021185.25186.72184.53185.15183.982,567,800
17 June 2021190.66191.12186.36187.68186.49915,600
16 June 2021192.31192.46190.00190.08188.88750,800
15 June 2021191.38193.02191.29192.45191.23935,900
14 June 2021191.00191.41189.44190.84189.631,165,800
11 June 2021192.27192.27190.71191.49190.281,385,400
10 June 2021192.99193.53191.21191.48190.27790,100
09 June 2021192.64193.37191.25191.87190.66870,600
08 June 2021191.78193.38191.22192.72191.501,004,700
07 June 2021193.93194.27190.64191.77190.561,018,800
04 June 2021191.50193.85191.03193.57192.351,126,200
03 June 2021191.40192.01190.10190.81189.60885,100
02 June 2021190.20191.62189.25191.54190.331,143,900
01 June 2021191.25191.50189.34189.54188.34813,200
28 May 2021191.01191.67189.63189.91188.71713,900
27 May 2021190.89191.56189.82190.67189.461,157,000
26 May 2021189.67189.86187.68189.02187.83709,300
25 May 2021189.36190.70188.70188.91187.72631,600
24 May 2021190.71190.73188.94189.60188.40891,200
21 May 2021189.72191.53188.44189.88188.681,641,500
20 May 2021188.84189.76188.10189.06187.86800,900
19 May 2021187.77188.58185.32188.52187.33927,100
18 May 2021191.74191.81189.32189.35188.15872,500
17 May 2021191.10192.27189.61191.65190.44966,800
14 May 2021191.71192.70190.64191.94190.73890,800
13 May 2021187.75192.08186.81191.29190.081,047,700
12 May 2021192.00192.40186.70186.88185.701,730,500
11 May 2021193.81194.32189.75191.54190.331,091,700
10 May 2021195.48197.51194.43194.60193.371,004,500
07 May 2021193.00195.34192.35194.82193.591,367,700
06 May 2021191.72192.75190.67192.68191.461,263,200
05 May 2021191.62191.90189.45190.68189.471,412,700
04 May 2021191.65192.79191.58191.99190.781,396,000
03 May 2021190.99192.74189.38191.69190.48833,400
30 Apr 2021190.07191.12188.78190.23189.031,492,300
29 Apr 2021188.12191.46187.73190.71189.501,363,900
28 Apr 2021188.85189.00185.06185.26184.091,412,100
27 Apr 2021185.04187.01184.19185.89184.711,197,100
26 Apr 2021187.51188.45185.05185.19184.021,168,800
23 Apr 2021184.93186.98184.39186.48185.30795,400
22 Apr 2021185.44186.09184.26184.50183.33827,500
21 Apr 2021183.63185.87183.23185.85184.68863,900
20 Apr 2021184.72185.87183.37184.07182.911,204,900
19 Apr 2021184.44184.91182.78184.79183.621,156,600
16 Apr 2021185.22185.24183.27184.47183.301,418,300
15 Apr 2021184.00184.29182.43183.93182.77922,900
14 Apr 2021182.73185.03182.44183.48182.32823,900
13 Apr 2021183.19183.94182.01182.28181.131,237,200
12 Apr 2021183.45185.20182.96184.94183.771,132,700
09 Apr 2021181.83183.79180.88183.00181.841,258,200
08 Apr 2021182.75184.58182.07184.11182.95887,400
08 Apr 20211.19 Dividend
07 Apr 2021185.57186.00183.50184.79182.44984,900
06 Apr 2021184.41185.70184.41185.11182.76930,500
05 Apr 2021182.20185.66182.00185.59183.231,189,200
01 Apr 2021181.63181.73179.85180.83178.53851,000
31 Mar 2021181.32182.36180.65181.56179.251,052,700
30 Mar 2021183.34184.37181.80182.10179.78793,300
29 Mar 2021181.82184.04180.02183.30180.971,711,400
26 Mar 2021180.00181.84179.01181.54179.231,074,200
25 Mar 2021175.81180.26175.75180.06177.771,015,400
24 Mar 2021176.31179.41176.31176.42174.18920,600
23 Mar 2021175.88176.99174.32174.87172.65859,100
22 Mar 2021177.52177.52173.52176.56174.311,041,600
19 Mar 2021178.27178.92174.95177.62175.362,759,100
18 Mar 2021177.52180.35177.52179.24176.961,288,800
17 Mar 2021176.60178.80175.15177.52175.261,197,200
16 Mar 2021176.16176.28173.81175.32173.091,090,000
15 Mar 2021176.50177.02173.94176.71174.461,034,500
12 Mar 2021174.10176.61174.10176.29174.051,004,300
11 Mar 2021171.28174.45170.40172.67170.471,127,600
10 Mar 2021169.57172.82168.61172.42170.231,079,900
09 Mar 2021172.69173.27168.38168.74166.591,846,200
08 Mar 2021171.79175.27170.65172.69170.491,344,700
05 Mar 2021166.95171.48165.80170.52168.351,187,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...