GD

General Dynamics Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
General Dynamics Corporation GD NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.12 -0.09% 138.43 20:00:00
Close Price Low Price High Price Open Price Previous Close
138.43 137.07 140.14 139.16 138.55
more quote information »

GD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week140.07142.99135.16138.07926,418-1.64-1.17%
1 Month150.06156.56135.16144.261,143,491-11.63-7.75%
3 Months145.52160.84135.16147.731,154,977-7.09-4.87%
6 Months130.00168.33121.67142.551,513,5418.436.48%
1 Year183.36190.08100.55154.391,580,574-44.93-24.5%
3 Years206.43230.00100.55176.131,372,704-68.00-32.94%
5 Years137.38230.00100.55169.851,325,5231.050.76%

GD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 30 2020 138.43 -0.12 -0.09% 139.16 140.14 137.07 1,207,775
Sep 29 2020 138.55 -2.37 -1.68% 140.42 140.58 137.89 1,066,606
Sep 28 2020 140.92 2.71 1.96% 139.70 142.395 139.70 720,343
Sep 25 2020 138.21 1.31 0.96% 135.86 138.77 135.56 882,957
Sep 24 2020 136.90 0.39 0.29% 136.12 142.99 135.16 928,912
Sep 23 2020 136.51 -2.94 -2.11% 140.07 141.8201 136.19 1,033,274
Sep 22 2020 139.45 1.12 0.81% 138.52 140.2515 137.355 935,399
Sep 21 2020 138.33 -4.66 -3.26% 141.35 141.49 137.43 1,333,734
Sep 18 2020 142.99 -1.60 -1.11% 143.01 145.63 142.73 1,827,876
Sep 17 2020 144.59 -2.19 -1.49% 142.36 146.78 139.51 1,532,541
Sep 16 2020 146.78 1.64 1.13% 145.22 148.55 144.30 1,068,983
Sep 15 2020 145.14 -2.33 -1.58% 147.32 148.11 144.98 830,917
Sep 14 2020 147.47 2.11 1.45% 146.46 148.52 145.75 763,784
Sep 11 2020 145.36 2.78 1.95% 143.99 146.20 142.5802 1,131,369
Sep 10 2020 142.58 -3.59 -2.46% 146.60 147.7531 142.41 1,395,961
Sep 09 2020 146.17 -0.79 -0.54% 147.28 147.79 145.15 1,289,647
Sep 08 2020 146.96 -4.74 -3.12% 149.14 151.02 146.60 1,586,721
Sep 04 2020 151.70 -0.24 -0.16% 153.50 154.376 149.79 1,117,078
Sep 03 2020 151.94 -1.98 -1.29% 154.85 156.56 150.61 1,338,370
Sep 02 2020 153.92 3.73 2.48% 150.06 154.50 149.92 1,254,437
Sep 01 2020 150.19 0.84 0.56% 147.85 150.3165 147.36 954,202
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.