General Dynamics Historical Data - GD

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
General Dynamics Corporation GD NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.51 -0.28% 181.89 183.12 181.48 182.78 182.40 20:00:00
more quote information »

GD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week181.51183.12179.41181.401,013,5570.380.21%
1 Month178.76189.25175.32179.981,158,8143.131.75%
3 Months175.24189.25173.34180.281,275,1746.653.79%
6 Months185.73193.76172.01182.241,227,270-3.84-2.07%
1 Year162.00193.76160.21177.161,259,74619.8912.28%
3 Years177.00230.00143.87189.561,206,9754.892.76%
5 Years139.11230.00121.6065170.221,260,20242.7830.75%

GD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 181.89 -0.51 -0.28% 182.78 183.12 181.42 1,818,778
Jan 16 2020 182.40 0.79 0.43% 181.53 183.07 181.11 1,289,891
Jan 15 2020 181.61 0.64 0.35% 181.07 182.96 181.00 1,174,765
Jan 14 2020 180.97 -0.08 -0.04% 181.00 181.53 179.66 883,332
Jan 13 2020 181.05 0.67 0.37% 180.24 182.09 179.50 888,387
Jan 10 2020 180.38 -1.23 -0.68% 181.51 181.79 179.41 831,409
Jan 09 2020 181.61 1.12 0.62% 180.51 182.91 180.51 1,559,419
Jan 08 2020 180.49 0.47 0.26% 180.20 189.25 179.60 1,202,223
Jan 07 2020 180.02 -2.07 -1.14% 180.42 182.9999 179.75 1,440,981
Jan 06 2020 182.09 2.00 1.11% 181.55 182.98 181.0048 1,923,505
Jan 03 2020 180.09 1.66 0.93% 178.00 183.9994 178.00 1,597,439
Jan 02 2020 178.43 2.08 1.18% 177.45 179.04 176.50 1,373,084
Dec 31 2019 176.35 0.34 0.19% 175.98 176.87 175.32 726,273
Dec 30 2019 176.01 -1.48 -0.83% 177.54 177.87 175.77 886,689
Dec 27 2019 177.49 -0.70 -0.39% 178.39 178.94 177.14 779,473
Dec 26 2019 178.19 -0.63 -0.35% 179.12 179.2655 177.41 664,574
Dec 24 2019 178.82 -1.37 -0.76% 180.02 180.08 178.27 321,382
Dec 23 2019 180.1899 1.86 1.04% 179.17 180.72 178.00 1,365,131
Dec 20 2019 178.33 -0.32 -0.18% 178.76 179.54 178.11 1,950,699
Dec 19 2019 178.65 0.19 0.11% 179.10 179.94 178.23 1,157,278
Dec 18 2019 178.46 -2.64 -1.46% 181.07 181.32 178.42 945,501
See More Historical Prices »


Your Recent History
NYSE
GD
General Dy..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.