General Dynamics Historical Data - GD

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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 Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 125.68 0.00 0.00 0.00 125.68 04:12:56
more quote information »

GD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week130.00134.57124.70129.841,528,630-4.32-3.32%
1 Month152.68157.12100.55129.422,959,749-27.00-17.68%
3 Months180.24190.08100.55153.442,187,487-54.56-30.27%
6 Months176.23190.08100.55163.621,695,533-50.55-28.68%
1 Year170.52193.76100.55170.071,454,512-44.84-26.3%
3 Years185.87230.00100.55185.001,282,809-60.19-32.38%
5 Years133.26230.00100.55170.251,302,413-7.58-5.69%

GD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 03 2020 125.68 -2.24 -1.75% 127.24 128.5945 124.70 1,195,166
Apr 02 2020 127.92 0.52 0.41% 125.90 130.265 124.90 1,434,529
Apr 01 2020 127.40 -4.91 -3.71% 126.71 129.00 125.19 1,438,532
Mar 31 2020 132.31 -1.29 -0.97% 132.50 134.57 131.01 1,701,152
Mar 30 2020 133.60 3.53 2.71% 130.00 134.46 127.08 1,873,770
Mar 27 2020 130.07 -3.09 -2.32% 129.48 133.59 128.00 2,431,493
Mar 26 2020 133.16 11.16 9.15% 124.47 134.88 122.00 2,841,252
Mar 25 2020 122.00 8.00 7.02% 116.50 125.7073 114.52 3,310,198
Mar 24 2020 114.00 7.40 6.94% 111.97 116.03 110.58 3,278,303
Mar 23 2020 106.60 -7.39 -6.48% 112.16 114.02 100.55 3,716,693
Mar 20 2020 113.99 -4.04 -3.42% 118.19 123.00 113.28 3,375,797
Mar 19 2020 118.03 -3.08 -2.54% 120.01 121.11 110.02 3,193,033
Mar 18 2020 121.11 -10.48 -7.96% 123.39 126.32 115.71 2,776,983
Mar 17 2020 131.59 4.89 3.86% 128.17 133.35 125.40 3,269,196
Mar 16 2020 126.70 -12.52 -8.99% 126.26 137.10 125.03 3,873,311
Mar 13 2020 139.22 6.99 5.29% 139.14 141.57 131.62 4,187,514
Mar 12 2020 132.23 -16.52 -11.11% 137.64 143.87 128.53 5,104,608
Mar 11 2020 148.75 -6.31 -4.07% 150.63 154.2999 147.14 2,745,922
Mar 10 2020 155.06 4.94 3.29% 155.01 155.64 149.61 2,607,324
Mar 09 2020 150.12 -12.91 -7.92% 152.68 157.12 146.59 3,261,994
Mar 06 2020 163.03 -0.33 -0.2% 159.35 170.00 157.1098 1,877,314
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.