Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
15 Apr 2021184.00184.29182.43183.93183.93922,900
14 Apr 2021182.73185.03182.44183.48183.48823,900
13 Apr 2021183.19183.94182.01182.28182.281,237,200
12 Apr 2021183.45185.20182.96184.94184.941,132,700
09 Apr 2021181.83183.79180.88183.00183.001,258,200
08 Apr 2021182.75184.58182.07184.11184.11887,400
08 Apr 20211.19 Dividend
07 Apr 2021185.57186.00183.50184.79183.60984,900
06 Apr 2021184.41185.70184.41185.11183.92930,500
05 Apr 2021182.20185.66182.00185.59184.391,189,200
01 Apr 2021181.63181.73179.85180.83179.67851,000
31 Mar 2021181.32182.36180.65181.56180.391,052,700
30 Mar 2021183.34184.37181.80182.10180.93793,300
29 Mar 2021181.82184.04180.02183.30182.121,711,400
26 Mar 2021180.00181.84179.01181.54180.371,059,700
25 Mar 2021175.81180.26175.75180.06178.901,015,400
24 Mar 2021176.31179.41176.31176.42175.28920,600
23 Mar 2021175.88176.99174.32174.87173.74859,100
22 Mar 2021177.52177.52173.52176.56175.421,041,600
19 Mar 2021178.27178.92174.95177.62176.482,758,700
18 Mar 2021177.52180.35177.52179.24178.091,288,800
17 Mar 2021176.60178.80175.15177.52176.381,181,600
16 Mar 2021176.16176.28173.81175.32174.191,086,200
15 Mar 2021176.50177.02173.94176.71175.571,034,500
12 Mar 2021174.10176.61174.10176.29175.151,004,300
11 Mar 2021171.28174.45170.40172.67171.561,127,600
10 Mar 2021169.57172.82168.61172.42171.311,079,900
09 Mar 2021172.69173.27168.38168.74167.651,846,200
08 Mar 2021171.79175.27170.65172.69171.581,344,700
05 Mar 2021166.95171.48165.80170.52169.421,187,900
04 Mar 2021168.13168.50163.12165.77164.701,310,400
03 Mar 2021168.20169.60167.51167.95166.87951,000
02 Mar 2021166.70168.77166.59167.68166.601,155,800
01 Mar 2021165.00168.56164.88167.06165.981,113,200
26 Feb 2021166.66166.83163.36163.47162.421,730,700
25 Feb 2021167.67168.97165.53166.20165.131,133,700
24 Feb 2021167.42168.93166.40168.06166.981,163,700
23 Feb 2021168.12168.30164.52167.35166.271,367,800
22 Feb 2021164.45167.15163.88166.42165.351,426,500
19 Feb 2021164.27165.24163.82164.78163.72773,900
18 Feb 2021164.02164.45162.46163.23162.18672,200
17 Feb 2021162.97165.09161.57164.49163.43770,000
16 Feb 2021165.12166.24163.03163.32162.271,361,100
12 Feb 2021163.07165.39162.76164.83163.771,263,200
11 Feb 2021162.57166.21162.57163.45162.401,612,300
10 Feb 2021162.64164.03161.89163.13162.081,363,100
09 Feb 2021159.67162.54158.42162.14161.101,108,800
08 Feb 2021159.00159.75157.11159.64158.611,247,000
05 Feb 2021159.02160.48157.65158.82157.801,859,000
04 Feb 2021153.71157.68153.05157.53156.521,613,300
03 Feb 2021148.71153.82148.71153.08152.091,500,500
02 Feb 2021148.50151.40148.33149.82148.862,036,100
01 Feb 2021147.42148.58146.53147.67146.721,765,000
29 Jan 2021149.12151.07146.62146.68145.743,090,300
28 Jan 2021153.16153.52149.63150.43149.461,993,500
27 Jan 2021150.75158.99148.90152.73151.752,373,500
26 Jan 2021154.34154.63150.02150.33149.361,588,700
25 Jan 2021151.82155.70151.11153.16152.171,849,100
22 Jan 2021150.41153.15149.81152.77151.791,171,500
21 Jan 2021153.84154.74150.50151.06150.091,395,200
20 Jan 2021153.24154.40152.41154.03153.041,068,700
19 Jan 2021154.38155.36153.06153.13152.141,439,000
15 Jan 2021153.57154.21151.88153.17152.181,822,100
14 Jan 2021152.50155.38151.91154.09153.101,556,900
14 Jan 20211.1 Dividend
13 Jan 2021152.89153.44151.33152.63150.551,186,800
12 Jan 2021151.78154.94151.75153.50151.411,531,600
11 Jan 2021150.25152.24149.41151.78149.721,431,100
08 Jan 2021150.42152.62148.60150.77148.722,246,000
07 Jan 2021150.02152.24148.76151.72149.661,340,400
06 Jan 2021145.25150.64145.25149.74147.701,845,300
05 Jan 2021146.20146.71144.50146.01144.021,184,400
04 Jan 2021149.26149.26144.81145.94143.961,426,600
31 Dec 2020148.13148.91147.35148.82146.801,753,100
30 Dec 2020147.49149.41147.48148.30146.28995,800
29 Dec 2020149.78149.78146.39147.55145.541,105,300
28 Dec 2020149.20150.49148.36148.72146.70777,900
24 Dec 2020148.34149.15147.60149.01146.98447,400
23 Dec 2020147.36149.40147.00148.15146.141,113,800
22 Dec 2020149.62149.67146.29146.50144.511,604,900
21 Dec 2020150.01150.91147.32149.67147.631,980,300
18 Dec 2020151.28153.77151.02152.67150.592,447,600
17 Dec 2020153.85154.12151.53151.59149.53951,300
16 Dec 2020154.90155.30152.63153.40151.311,373,400
15 Dec 2020153.64155.39152.06154.60152.501,258,400
14 Dec 2020152.86155.09152.73153.34151.251,757,700
11 Dec 2020149.80151.92148.78151.33149.272,444,700
10 Dec 2020152.57153.59150.08150.37148.322,042,500
09 Dec 2020153.70154.79152.92154.14152.041,204,000
08 Dec 2020152.30154.30152.12153.57151.48958,700
07 Dec 2020154.95155.63152.50153.00150.921,033,000
04 Dec 2020153.92156.14153.92156.04153.921,065,000
03 Dec 2020153.35155.22152.94153.88151.791,081,800
02 Dec 2020150.87153.62150.12153.35151.261,123,000
01 Dec 2020151.04154.29150.70151.76149.701,302,700
30 Nov 2020151.01152.17148.65149.35147.321,572,300
27 Nov 2020151.62153.03151.27152.06149.99629,000
25 Nov 2020153.85153.85151.54152.04149.97845,000
24 Nov 2020152.64153.74151.22153.67151.581,784,700
23 Nov 2020148.99150.76148.86150.02147.981,413,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...