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
0.88 0.46% 192.17 19:55:36
Open Price Low Price High Price Close Price Prev Close
191.71 190.64 192.7014 191.94 191.29
more quote information »

GD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week193.00197.51186.70191.421,248,635-0.83-0.43%
1 Month185.22197.51182.78188.731,201,3776.953.75%
3 Months164.27197.51163.12179.761,186,09027.9016.98%
6 Months154.00197.51144.50164.481,322,25838.1724.79%
1 Year130.00197.51129.11154.991,334,11362.1747.82%
3 Years203.68208.88100.55166.401,398,428-11.51-5.65%
5 Years144.06230.00100.55172.831,318,58448.1133.4%

GD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 14 2021 191.94 0.65 0.34% 191.71 192.7014 190.64 890,765
May 13 2021 191.29 4.41 2.36% 187.75 192.075 186.81 1,048,750
May 12 2021 186.88 -4.66 -2.43% 192.00 192.40 186.70 1,730,506
May 11 2021 191.54 -3.06 -1.57% 193.81 194.32 189.75 1,090,546
May 10 2021 194.60 -0.22 -0.11% 195.48 197.51 194.43 1,004,520
May 07 2021 194.82 2.14 1.11% 193.00 195.34 192.35 1,367,738
May 06 2021 192.68 2.00 1.05% 191.72 192.75 190.67 1,263,214
May 05 2021 190.68 -1.31 -0.68% 191.62 191.90 189.45 1,412,586
May 04 2021 191.99 0.30 0.16% 191.65 192.79 191.58 1,396,001
May 03 2021 191.69 1.46 0.77% 190.99 192.74 189.38 832,801
Apr 30 2021 190.23 -0.48 -0.25% 191.60 191.60 188.78 1,485,870
Apr 29 2021 190.71 5.45 2.94% 187.62 191.46 187.62 1,363,986
Apr 28 2021 185.26 -0.63 -0.34% 188.85 189.00 185.06 1,411,975
Apr 27 2021 185.89 0.70 0.38% 185.04 187.01 184.1932 1,197,079
Apr 26 2021 185.19 -1.29 -0.69% 187.51 188.45 185.05 1,168,383
Apr 23 2021 186.48 1.98 1.07% 184.93 186.98 184.39 796,115
Apr 22 2021 184.50 -1.35 -0.73% 185.44 186.09 184.26 825,469
Apr 21 2021 185.85 1.78 0.97% 183.63 185.87 183.23 863,879
Apr 20 2021 184.07 -0.72 -0.39% 184.72 185.87 183.3675 1,204,923
Apr 19 2021 184.79 0.32 0.17% 184.44 184.91 182.78 1,143,364
Apr 16 2021 184.47 0.54 0.29% 185.22 185.24 183.27 1,418,111
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.