GD - General Dynamics Corporation

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Jan 2020182.87185.47182.05184.62184.621,102,384
22 Jan 2020183.86185.58183.09183.10183.101,058,700
21 Jan 2020181.46184.56180.82183.29183.292,074,800
17 Jan 2020182.78183.12181.48181.89181.891,820,000
16 Jan 2020181.53183.07181.11182.40182.401,289,900
16 Jan 20201.02 Dividend
15 Jan 2020181.07182.96181.07181.61180.591,174,700
14 Jan 2020181.00181.53179.66180.97179.95917,900
13 Jan 2020180.24182.09180.04181.13180.11898,000
10 Jan 2020181.51181.79179.41179.51178.50831,700
09 Jan 2020181.00182.91180.96181.61180.591,581,600
08 Jan 2020180.20181.94179.60180.48179.471,226,400
07 Jan 2020180.42181.63179.75180.02179.011,454,600
06 Jan 2020181.55182.98181.00182.09181.071,957,000
03 Jan 2020178.00180.43178.00180.18179.171,662,200
02 Jan 2020177.45179.04176.92178.43177.431,472,100
31 Dec 2019175.98176.87175.32176.35175.36726,300
30 Dec 2019177.54177.87175.77176.01175.02886,600
27 Dec 2019178.39178.94177.14177.49176.49781,100
26 Dec 2019179.12179.27177.41178.19177.19664,600
24 Dec 2019180.02180.08178.27178.82177.82321,400
23 Dec 2019179.17180.72178.51179.74178.731,404,400
20 Dec 2019178.76179.54178.11178.33177.331,961,900
19 Dec 2019179.10179.94178.23178.65177.651,161,900
18 Dec 2019181.07181.32178.42178.46177.46995,100
17 Dec 2019181.29182.05180.68181.10180.08857,500
16 Dec 2019179.42180.89178.85180.59179.581,031,500
13 Dec 2019179.90180.92178.41179.03178.02968,300
12 Dec 2019180.00182.67179.39180.47179.461,204,700
11 Dec 2019180.28180.57177.57179.27178.261,603,000
10 Dec 2019183.03183.29180.24180.48179.471,191,400
09 Dec 2019183.04183.93182.25183.17182.141,275,100
06 Dec 2019183.00183.74181.98183.55182.521,444,600
05 Dec 2019179.00182.58178.70182.37181.352,458,300
04 Dec 2019177.83180.70177.75178.08177.081,409,000
03 Dec 2019177.00178.20175.70177.04176.052,983,400
02 Dec 2019182.03182.26177.75177.99176.991,943,200
29 Nov 2019182.69182.69181.20181.74180.72915,600
27 Nov 2019182.44182.88181.64182.35181.331,930,400
26 Nov 2019182.79183.78181.73182.02181.001,848,200
25 Nov 2019183.20183.72182.47182.66181.63847,200
22 Nov 2019183.32183.57182.16182.88181.85557,800
21 Nov 2019184.05184.88182.80182.95181.92808,800
20 Nov 2019184.75185.20183.35184.33183.29727,600
19 Nov 2019186.93186.93184.66184.95183.91742,700
18 Nov 2019186.90187.02186.19186.58185.53750,100
15 Nov 2019186.34187.92185.82187.08186.031,052,100
14 Nov 2019184.59185.81184.52185.19184.15736,600
13 Nov 2019185.31186.08184.08184.72183.68944,500
12 Nov 2019184.05185.65183.53185.28184.24852,700
11 Nov 2019184.25184.86182.46184.35183.31678,800
08 Nov 2019182.67185.96182.67185.08184.041,433,700
07 Nov 2019182.00183.23181.53182.95181.921,314,500
06 Nov 2019179.92181.69179.92181.57180.551,321,300
05 Nov 2019177.93179.69177.10179.30178.292,200,500
04 Nov 2019181.18181.46176.97178.07177.072,442,100
01 Nov 2019178.03180.19178.03179.73178.721,119,800
31 Oct 2019177.78178.24175.53176.80175.811,364,400
30 Oct 2019176.44178.69176.00178.24177.241,252,300
29 Oct 2019175.07178.23174.92176.03175.041,831,800
28 Oct 2019174.28175.97173.97174.93173.951,516,200
25 Oct 2019175.24176.74173.34173.54172.571,893,500
24 Oct 2019175.98177.76174.63174.67173.692,444,000
23 Oct 2019177.69177.72172.40173.56172.591,988,400
22 Oct 2019175.32180.06175.32179.88178.871,249,500
21 Oct 2019175.30176.92174.65175.45174.46941,600
18 Oct 2019177.05177.05173.99174.43173.451,070,100
17 Oct 2019178.11178.56176.58176.76175.77785,200
16 Oct 2019178.45179.23177.21178.29177.29768,600
15 Oct 2019179.18179.63178.34178.45177.45818,000
14 Oct 2019179.66179.86178.80179.12178.11591,400
11 Oct 2019178.80181.15178.37179.63178.62853,400
10 Oct 2019175.50178.52175.50176.69175.70796,700
10 Oct 20191.02 Dividend
09 Oct 2019178.00178.87176.20177.05175.04962,700
08 Oct 2019175.65178.48174.82176.50174.501,377,500
07 Oct 2019176.23178.20175.88176.70174.70928,100
04 Oct 2019175.00176.89173.75176.64174.64904,900
03 Oct 2019174.31175.00172.01174.88172.90870,600
02 Oct 2019177.54178.26174.12174.41172.431,201,800
01 Oct 2019183.84184.54177.63178.71176.681,582,900
30 Sep 2019183.36184.32182.66182.73180.661,187,700
27 Sep 2019186.81186.89182.54183.02180.941,140,800
26 Sep 2019186.52186.81185.22186.00183.891,176,300
25 Sep 2019185.45186.41184.56186.00183.891,755,900
24 Sep 2019187.97188.85184.41184.70182.601,817,900
23 Sep 2019186.25188.56185.06186.79184.671,318,100
20 Sep 2019188.68189.00186.07187.37185.247,626,700
19 Sep 2019189.14190.19187.01188.13186.001,299,000
18 Sep 2019191.06191.06187.90190.30188.141,208,400
17 Sep 2019192.58192.58189.56191.31189.141,212,800
16 Sep 2019190.84191.67188.35190.97188.801,550,900
13 Sep 2019190.15190.23189.01189.96187.801,064,600
12 Sep 2019190.00190.00187.13189.41187.261,042,600
11 Sep 2019187.86188.62186.35188.60186.46836,500
10 Sep 2019187.70187.87185.40187.87185.741,097,400
09 Sep 2019192.84193.00187.53188.07185.941,612,300
06 Sep 2019193.09193.76192.04192.67190.48699,000
05 Sep 2019192.45193.64191.68192.27190.09818,600
04 Sep 2019191.02192.11190.17190.71188.55963,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more