ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

GD General Dynamics Corporation

299.53
3.01 (1.02%)
Last Updated: 13:38:50
Delayed by 15 minutes

GD Historical Prices

Date Close Change Change (%) Open High Low Volume
May 23 2024 296.52 -1.49 -0.50% 297.96 298.2576 295.15 683,070
May 22 2024 298.01 0.95 0.32% 297.485 299.36 296.16 882,681
May 21 2024 297.06 -3.17 -1.06% 301.05 301.48 296.35 1,101,313
May 20 2024 300.23 1.21 0.40% 298.50 301.00 298.014 940,302
May 17 2024 299.02 3.27 1.11% 296.59 299.14 294.90 894,166
May 16 2024 295.75 1.16 0.39% 294.97 297.231 294.62 613,011
May 15 2024 294.59 0.53 0.18% 293.80 295.25 293.53 750,413
May 14 2024 294.06 0.53 0.18% 293.44 294.56 292.47 655,279
May 13 2024 293.53 -2.91 -0.98% 296.37 297.3299 292.61 1,406,698
May 10 2024 296.44 0.47 0.16% 296.58 297.875 296.00 1,019,421
May 09 2024 295.97 3.23 1.10% 292.75 296.27 292.00 706,743
May 08 2024 292.74 -0.63 -0.21% 294.00 294.07 291.83 1,008,103
May 07 2024 293.37 1.99 0.68% 292.34 293.74 291.20 715,619
May 06 2024 291.38 3.24 1.12% 289.47 291.61 289.46 870,244
May 03 2024 288.14 0.78 0.27% 288.00 289.00 286.00 973,439
May 02 2024 287.36 0.83 0.29% 286.04 288.58 282.51 1,133,873
May 01 2024 286.53 -0.56 -0.20% 286.58 288.09 284.83 887,088
Apr 30 2024 287.09 -0.70 -0.24% 286.91 289.1999 286.42 1,423,268
Apr 29 2024 287.79 3.38 1.19% 287.96 289.93 285.43 1,293,661
Apr 26 2024 284.41 -0.49 -0.17% 284.73 286.77 282.80 1,244,203
Apr 25 2024 284.90 3.79 1.35% 282.36 285.75 279.44 1,732,047
Apr 24 2024 281.11 -11.61 -3.97% 289.19 290.365 274.315 4,023,354
Apr 23 2024 292.72 1.41 0.48% 292.72 294.695 291.68 1,132,374
Apr 22 2024 291.31 2.69 0.93% 289.94 292.71 288.046 883,163
Apr 19 2024 288.62 3.35 1.17% 287.43 289.29 286.73 1,074,901
Apr 18 2024 285.27 0.81 0.28% 284.02 286.91 284.02 636,549
Apr 17 2024 284.46 -0.84 -0.29% 286.50 286.50 283.67 708,710
Apr 16 2024 285.30 0.55 0.19% 285.80 286.20 283.68 1,353,022
Apr 15 2024 284.75 -3.12 -1.08% 291.71 291.84 284.355 976,527
Apr 12 2024 287.87 0.37 0.13% 288.41 290.75 286.79 1,280,142
Apr 11 2024 287.50 -2.54 -0.88% 287.83 288.64 286.16 710,056
Apr 10 2024 290.04 1.20 0.42% 287.47 290.74 286.66 922,527
Apr 09 2024 288.84 -4.29 -1.46% 292.03 294.6687 287.195 1,007,584
Apr 08 2024 293.13 -2.05 -0.69% 296.00 296.50 292.89 945,714
Apr 05 2024 295.18 1.96 0.67% 293.44 295.455 291.4377 874,038
Apr 04 2024 293.22 1.53 0.52% 293.56 294.56 291.97 1,391,106
Apr 03 2024 291.69 1.15 0.40% 290.57 291.99 288.43 1,296,086
Apr 02 2024 290.54 -1.01 -0.35% 291.63 292.23 288.44 1,785,612
Apr 01 2024 291.55 9.06 3.21% 287.71 291.965 286.38 1,742,970
Mar 28 2024 282.49 0.59 0.21% 282.60 283.1467 281.12 640,709
Mar 27 2024 281.90 3.55 1.28% 279.56 281.93 278.945 746,031
Mar 26 2024 278.35 -0.63 -0.23% 278.81 280.465 278.35 567,676
Mar 25 2024 278.98 -2.18 -0.78% 280.93 281.94 278.39 776,509
Mar 22 2024 281.16 -0.18 -0.06% 282.33 283.215 281.13 730,142
Mar 21 2024 281.34 -1.21 -0.43% 283.36 284.75 281.22 1,084,122
Mar 20 2024 282.55 2.85 1.02% 280.00 282.98 279.31 1,043,437
Mar 19 2024 279.70 2.10 0.76% 278.42 280.35 277.731 703,533
Mar 18 2024 277.60 2.39 0.87% 275.99 277.72 274.67 865,041
Mar 15 2024 275.21 -0.19 -0.07% 275.09 276.93 274.5601 1,086,563
Mar 14 2024 275.40 0.04 0.01% 276.30 276.65 273.40 839,801
Mar 13 2024 275.36 0.71 0.26% 275.52 275.90 274.47 829,690
Mar 12 2024 274.65 1.38 0.50% 273.01 275.06 271.585 844,112
Mar 11 2024 273.27 0.96 0.35% 271.64 273.29 270.43 559,758
Mar 08 2024 272.31 -0.72 -0.26% 272.43 273.62 270.715 696,531
Mar 07 2024 273.03 -0.67 -0.24% 273.81 274.97 272.11 761,677
Mar 06 2024 273.70 0.10 0.04% 274.00 275.8529 273.17 585,056
Mar 05 2024 273.60 -1.11 -0.40% 275.57 277.4266 272.39 979,344
Mar 04 2024 274.71 2.76 1.01% 272.00 275.34 271.39 972,201
Mar 01 2024 271.95 -1.30 -0.48% 273.30 273.30 271.05 651,379
Feb 29 2024 273.25 -1.06 -0.39% 274.98 274.98 272.37 886,287
Feb 28 2024 274.31 0.61 0.22% 273.68 274.66 272.48 569,836
Feb 27 2024 273.70 0.68 0.25% 272.33 273.80 270.77 554,283
Feb 26 2024 273.02 -0.73 -0.27% 274.19 274.594 272.59 629,662

Your Recent History

Delayed Upgrade Clock