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
  0.55 0.29% 189.96 190.23 189.01 190.15 189.41 17:14:46
more quote information »

GD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week193.09193.76185.3998188.98621M-3.13-1.62%
1 Month183.69193.76182.13187.9617975k6.273.41%
3 Months178.13193.76175.03184.54411M11.836.64%
6 Months169.43193.76160.21176.65621M20.5312.12%
1 Year197.13207.72143.87175.81361M-7.17-3.64%
3 Years150.99230143.87187.52071M38.9725.81%
5 Years126.34230114.725165.98931M63.6250.36%

GD 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Sep 13 2019189.96+0.55+0.29%189.01190.231,064,553
Sep 12 2019189.41+0.81+0.43%187.13190.001,039,362
Sep 11 2019188.60+0.73+0.39%186.35188.62832,938
Sep 10 2019187.87-0.20-0.11%185.3998187.871,097,415
Sep 09 2019188.07-4.60-2.39%187.53193.001,603,065
Sep 06 2019192.67+0.40+0.21%192.04193.76698,958
Sep 05 2019192.27+1.56+0.82%191.68193.64818,552
Sep 04 2019190.71+1.43+0.76%190.17192.11963,311
Sep 03 2019189.28-1.99-1.04%187.17191.999827,100
Aug 30 2019191.27+1.47+0.77%190.00192.2151,149,825
Aug 29 2019189.80+4.36+2.35%186.45189.841,301,733
Aug 28 2019185.44+2.08+1.13%182.13185.62533,640
Aug 27 2019183.36-1.29-0.70%182.58185.64628,267
Aug 26 2019184.65+1.10+0.60%182.20185.71632,074
Aug 23 2019183.55-4.00-2.13%182.47189.271,619,525
Aug 22 2019187.55-0.93-0.49%186.10189.31633,808
Aug 21 2019188.48+1.31+0.70%186.67189.04361,012,838
Aug 20 2019187.17-0.42-0.22%186.085187.86939,856
Aug 19 2019187.59+2.84+1.54%185.90188.02757,103
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
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.