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
2.41 1.61% 151.76 16:01:00
Open Price Low Price High Price Close Price Previous Close
151.04 150.70 154.29 151.76 149.35
more quote information »

GD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week152.64154.29148.65151.771,207,434-0.88-0.58%
1 Month137.75155.22136.97148.091,469,32414.0110.17%
3 Months149.14155.22129.17143.061,352,9042.621.76%
6 Months146.75168.33129.17147.341,315,0985.013.41%
1 Year182.03190.08100.55149.551,623,165-30.27-16.63%
3 Years207.11230.00100.55173.221,406,604-55.35-26.72%
5 Years147.23230.00100.55169.621,332,7574.533.08%

GD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 30 2020 149.35 -2.71 -1.78% 151.01 152.1693 148.65 1,571,248
Nov 27 2020 152.06 0.02 0.01% 151.62 153.03 151.2737 628,950
Nov 25 2020 152.04 -1.63 -1.06% 153.85 153.85 151.545 844,996
Nov 24 2020 153.67 3.65 2.43% 152.64 153.735 151.22 1,784,543
Nov 23 2020 150.02 1.66 1.12% 148.99 150.76 148.86 1,428,771
Nov 20 2020 148.36 -1.63 -1.09% 150.00 150.3281 147.50 1,341,549
Nov 19 2020 149.99 -3.51 -2.29% 152.50 153.203 149.29 1,412,569
Nov 18 2020 153.50 2.03 1.34% 152.43 155.22 151.84 1,536,155
Nov 17 2020 151.47 -1.46 -0.95% 151.68 153.29 150.92 1,241,730
Nov 16 2020 152.93 1.78 1.18% 154.00 154.09 151.755 1,605,377
Nov 13 2020 151.15 3.65 2.47% 148.75 151.375 148.01 1,217,413
Nov 12 2020 147.50 -2.79 -1.86% 148.57 149.52 146.695 1,298,442
Nov 11 2020 150.29 -1.02 -0.67% 151.09 151.09 148.17 1,794,553
Nov 10 2020 151.31 4.18 2.84% 148.80 152.03 148.15 1,994,094
Nov 09 2020 147.13 7.81 5.61% 147.18 150.39 144.77 2,276,167
Nov 06 2020 139.32 0.17 0.12% 140.38 140.38 138.1386 999,033
Nov 05 2020 139.15 0.06 0.04% 139.33 141.13 138.00 1,158,207
Nov 04 2020 139.09 0.89 0.64% 138.98 143.33 137.2394 1,855,734
Nov 03 2020 138.20 2.11 1.55% 137.75 139.59 136.97 1,927,634
Nov 02 2020 136.09 4.76 3.62% 133.37 136.53 131.33 1,417,061
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.