GD

General Dynamics Historical Data

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 Last Traded
4.70 2.84% 170.47 20:00:00
Open Price Low Price High Price Close Price Prev Close
166.95 165.80 171.479 170.52 165.77
more quote information »

GD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week166.66171.479163.12166.051,247,8343.812.29%
1 Month159.28171.479157.11164.521,238,88311.197.03%
3 Months149.80171.479144.50155.011,456,42920.6713.8%
6 Months149.14171.479129.17149.291,393,39121.3314.3%
1 Year159.35171.479100.55143.671,596,29611.126.98%
3 Years220.64230.00100.55168.521,410,466-50.17-22.74%
5 Years134.17230.00100.55171.021,325,70336.3027.06%

GD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 170.52 4.75 2.87% 166.95 171.479 165.80 1,187,904
Mar 04 2021 165.77 -2.18 -1.3% 168.13 168.50 163.12 1,294,486
Mar 03 2021 167.95 0.27 0.16% 168.20 169.60 167.51 950,959
Mar 02 2021 167.68 0.62 0.37% 166.70 168.77 166.59 1,149,861
Mar 01 2021 167.06 3.59 2.2% 165.00 168.5599 164.88 1,113,187
Feb 26 2021 163.47 -2.73 -1.64% 166.66 166.83 163.36 1,730,678
Feb 25 2021 166.20 -1.86 -1.11% 167.67 168.97 165.53 1,133,681
Feb 24 2021 168.06 0.71 0.42% 167.97 168.93 166.40 1,163,691
Feb 23 2021 167.35 0.93 0.56% 168.12 168.30 164.52 1,367,745
Feb 22 2021 166.42 1.64 1.0% 164.45 167.15 163.88 1,426,451
Feb 19 2021 164.78 1.55 0.95% 164.27 165.24 163.8191 772,618
Feb 18 2021 163.23 -1.26 -0.77% 164.02 164.45 162.46 672,115
Feb 17 2021 164.49 1.17 0.72% 162.97 165.09 161.57 775,890
Feb 16 2021 163.32 -1.51 -0.92% 165.12 166.24 163.03 1,361,019
Feb 12 2021 164.83 1.38 0.84% 163.07 165.39 162.765 1,263,136
Feb 11 2021 163.45 0.32 0.2% 162.57 166.205 162.57 1,612,336
Feb 10 2021 163.13 0.99 0.61% 162.64 164.03 161.89 1,349,333
Feb 09 2021 162.14 2.50 1.57% 159.67 162.54 158.42 1,108,761
Feb 08 2021 159.64 0.82 0.52% 159.00 159.75 157.11 1,246,283
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.