General Dynamics Historical Data - GD

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
LEVEL 1 STARTER
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
General Dynamics GD NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  2.13 1.17% 184.35 186.39 183.35 183.69 182.22 20:00:00
more quote information »

GD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week183.32186.39179.7182.0974960k1.030.56%
1 Month184.11190.16175.03184.38851M0.240.13%
3 Months163.91190.16160.21178.19871M20.4412.47%
6 Months175193.37160.21174.25431M9.355.34%
1 Year192.63207.72143.87175.96551M-8.28-4.30%
3 Years152.75230143.87186.80651M31.620.69%
5 Years120.2230114.725165.12391M64.1553.37%

GD 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Aug 16 2019184.75+2.53+1.39%182.22186.391,440,506
Aug 15 2019182.22+1.39+0.77%180.19182.861,200,805
Aug 14 2019180.83-2.28-1.25%179.70182.311,555,523
Aug 13 2019183.11+1.79+0.99%180.65184.61801,481
Aug 12 2019181.32-2.78-1.51%180.62184.80525,929
Aug 09 2019184.10-0.07-0.04%182.7501185.13715,197
Aug 08 2019184.17+3.32+1.84%182.07185.10747,865
Aug 07 2019180.85+0.18+0.10%177.51181.52984,288
Aug 06 2019180.67+3.90+2.21%176.77180.73884,407
Aug 05 2019176.77-5.20-2.86%175.03179.991,191,790
Aug 02 2019181.97-1.46-0.80%181.1399183.58901,119
Aug 01 2019183.43-2.51-1.35%182.46186.741,273,189
Jul 31 2019185.94-3.18-1.68%184.80189.661,184,707
Jul 30 2019189.12-0.71-0.37%187.455189.46912,409
Jul 29 2019189.83+0.10+0.05%188.75190.16924,153
Jul 26 2019189.73+2.12+1.13%186.44189.901,746,570
Jul 25 2019187.61-0.39-0.21%185.50189.001,091,294
Jul 24 2019188.00+2.03+1.09%184.85189.561,366,093
Jul 23 2019185.97+1.35+0.73%183.63186.001,133,915
Jul 22 2019184.62+0.77+0.42%183.12185.01685,310
Jul 19 2019183.85+0.67+0.37%183.65184.87936,927
Jul 18 2019183.18-0.37-0.20%180.59183.551,223,738
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.