NYSE - Delayed Quote USD

General Dynamics Corporation (GD)

288.62 +3.35 (+1.17%)
At close: April 19 at 4:00 PM EDT
288.89 +0.27 (+0.09%)
After hours: April 19 at 7:57 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 287.43 289.29 286.73 288.62 288.62 1,074,900
Apr 18, 2024 284.02 286.91 284.02 285.27 285.27 636,500
Apr 17, 2024 286.50 286.50 283.67 284.46 284.46 709,000
Apr 16, 2024 285.46 286.38 283.68 285.30 285.30 1,388,500
Apr 15, 2024 291.71 291.75 284.36 284.75 284.75 976,600
Apr 12, 2024 288.41 290.75 286.79 287.87 287.87 1,280,300
Apr 11, 2024 1.42 Dividend
Apr 11, 2024 287.83 288.64 286.16 287.50 287.50 710,900
Apr 10, 2024 287.40 290.74 286.66 290.04 288.62 935,600
Apr 9, 2024 292.03 294.67 287.20 288.84 287.43 1,008,100
Apr 8, 2024 296.00 296.50 292.89 293.13 291.69 945,600
Apr 5, 2024 293.00 295.46 291.44 295.18 293.73 879,300
Apr 4, 2024 293.56 294.56 291.97 293.22 291.78 1,391,000
Apr 3, 2024 290.57 291.99 288.43 291.69 290.26 1,296,700
Apr 2, 2024 291.80 292.50 288.44 290.54 289.12 1,839,000
Apr 1, 2024 287.71 291.96 286.38 291.55 290.12 1,742,900
Mar 28, 2024 282.60 283.15 281.28 282.49 281.11 644,500
Mar 27, 2024 279.56 281.93 278.95 281.90 280.52 746,000
Mar 26, 2024 278.81 280.46 278.35 278.35 276.99 567,700
Mar 25, 2024 280.93 281.45 278.39 278.98 277.61 776,500
Mar 22, 2024 282.33 283.21 281.13 281.16 279.78 730,100
Mar 21, 2024 283.36 284.75 281.22 281.34 279.96 1,084,100
Mar 20, 2024 280.00 282.98 279.31 282.55 281.17 1,043,400
Mar 19, 2024 279.12 280.35 277.73 279.70 278.33 703,500
Mar 18, 2024 275.99 277.72 274.67 277.60 276.24 865,300
Mar 15, 2024 273.83 276.93 273.83 275.21 273.86 1,305,900
Mar 14, 2024 276.30 276.65 273.40 275.40 274.05 839,800
Mar 13, 2024 275.52 275.90 274.47 275.36 274.01 829,800
Mar 12, 2024 273.01 275.06 271.58 274.65 273.31 845,000
Mar 11, 2024 271.64 273.29 270.43 273.27 271.93 559,700
Mar 8, 2024 272.43 273.62 270.71 272.31 270.98 696,900
Mar 7, 2024 274.00 274.97 272.11 273.03 271.69 761,600
Mar 6, 2024 274.00 275.85 273.17 273.70 272.36 585,100
Mar 5, 2024 275.57 277.43 272.39 273.60 272.26 979,300
Mar 4, 2024 272.00 275.34 271.39 274.71 273.37 974,600
Mar 1, 2024 273.30 273.30 271.05 271.95 270.62 651,400
Feb 29, 2024 274.98 274.98 272.37 273.25 271.91 886,300
Feb 28, 2024 273.68 274.66 272.48 274.31 272.97 569,800
Feb 27, 2024 272.33 273.80 270.77 273.70 272.36 554,400
Feb 26, 2024 274.19 274.59 272.59 273.02 271.68 629,700
Feb 23, 2024 272.50 274.90 272.17 273.75 272.41 663,900
Feb 22, 2024 271.38 272.46 270.66 272.33 271.00 636,300
Feb 21, 2024 270.16 272.28 268.91 271.90 270.57 691,300
Feb 20, 2024 270.40 271.96 268.35 268.93 267.61 697,500
Feb 16, 2024 269.98 271.18 268.89 269.44 268.12 702,600
Feb 15, 2024 269.68 270.96 268.54 270.00 268.68 801,500
Feb 14, 2024 268.31 269.22 263.10 269.10 267.78 1,629,800
Feb 13, 2024 269.93 270.90 265.11 267.22 265.91 1,164,200
Feb 12, 2024 269.98 270.97 269.21 269.44 268.12 696,300
Feb 9, 2024 270.07 271.37 269.06 270.14 268.82 878,200
Feb 8, 2024 269.00 269.44 267.12 269.00 267.68 617,000
Feb 7, 2024 269.50 270.15 267.95 269.09 267.77 1,058,700
Feb 6, 2024 266.10 267.79 264.64 267.69 266.38 814,600
Feb 5, 2024 264.00 267.07 262.50 265.52 264.22 1,032,400
Feb 2, 2024 265.74 266.40 264.33 265.27 263.97 1,949,400
Feb 1, 2024 265.65 267.24 263.07 266.87 265.56 1,715,100
Jan 31, 2024 269.00 269.50 263.84 264.99 263.69 2,305,000
Jan 30, 2024 266.29 269.37 265.99 268.67 267.35 2,040,300
Jan 29, 2024 264.57 265.91 263.20 264.78 263.48 961,700
Jan 26, 2024 266.56 267.97 262.05 265.07 263.77 1,329,900
Jan 25, 2024 261.76 265.97 261.16 265.86 264.56 1,968,800
Jan 24, 2024 252.32 263.69 251.62 261.18 259.90 2,749,400
Jan 23, 2024 250.35 252.10 247.88 249.37 248.15 1,775,600
Jan 22, 2024 249.50 251.32 248.70 249.76 248.54 2,043,300
Jan 19, 2024 251.50 251.50 248.98 249.34 248.12 1,410,200
Jan 18, 2024 1.32 Dividend
Jan 18, 2024 249.04 251.10 247.36 250.95 249.72 907,700
Jan 17, 2024 249.23 252.10 249.00 249.97 247.43 882,700
Jan 16, 2024 254.29 254.70 249.72 250.65 248.11 1,038,300
Jan 12, 2024 251.34 254.91 251.34 254.81 252.22 1,105,400
Jan 11, 2024 251.76 252.35 248.09 249.94 247.40 1,500,100
Jan 10, 2024 251.24 253.01 250.81 251.25 248.70 877,900
Jan 9, 2024 253.77 253.77 250.89 251.24 248.69 1,256,000
Jan 8, 2024 253.00 253.85 250.88 253.82 251.24 1,257,100
Jan 5, 2024 256.59 257.00 253.41 253.90 251.32 959,600
Jan 4, 2024 258.75 259.00 256.00 256.18 253.58 1,096,800
Jan 3, 2024 259.55 261.39 256.50 256.54 253.94 1,378,600
Jan 2, 2024 259.67 261.14 257.62 258.60 255.98 992,500
Dec 29, 2023 258.52 259.88 257.85 259.67 257.03 812,300
Dec 28, 2023 257.97 258.79 257.46 258.14 255.52 569,700
Dec 27, 2023 255.38 257.73 255.08 257.43 254.82 750,900
Dec 26, 2023 254.04 256.81 253.85 256.21 253.61 637,800
Dec 22, 2023 253.37 255.26 252.56 254.10 251.52 650,600
Dec 21, 2023 251.00 252.97 250.00 252.43 249.87 702,200
Dec 20, 2023 253.12 253.97 249.40 249.56 247.03 1,018,200
Dec 19, 2023 252.71 253.98 252.25 253.89 251.31 739,000
Dec 18, 2023 252.66 253.93 251.77 252.87 250.30 708,700
Dec 15, 2023 249.64 252.74 249.35 252.55 249.99 2,410,800
Dec 14, 2023 255.40 255.56 248.58 251.15 248.60 1,778,800
Dec 13, 2023 253.66 256.32 253.03 255.85 253.25 1,287,300
Dec 12, 2023 252.01 254.35 251.70 253.20 250.63 864,000
Dec 11, 2023 252.02 253.64 252.02 252.42 249.86 704,600
Dec 8, 2023 251.75 253.19 251.75 252.29 249.73 968,500
Dec 7, 2023 252.72 254.76 250.52 251.49 248.94 895,700
Dec 6, 2023 250.89 252.85 250.26 251.95 249.39 874,700
Dec 5, 2023 252.23 252.61 250.20 250.89 248.34 925,800
Dec 4, 2023 248.55 252.25 248.11 252.21 249.65 1,618,200
Dec 1, 2023 247.09 249.69 246.81 249.69 247.16 842,300
Nov 30, 2023 245.59 247.30 245.01 246.97 244.46 951,100
Nov 29, 2023 245.22 246.00 243.87 244.83 242.34 835,200
Nov 28, 2023 247.40 247.53 245.07 245.22 242.73 846,800
Nov 27, 2023 247.71 247.71 245.51 246.36 243.86 717,900
Nov 24, 2023 247.68 248.55 247.44 247.83 245.31 339,000
Nov 22, 2023 245.81 247.45 245.46 247.33 244.82 617,700
Nov 21, 2023 246.11 247.51 245.37 246.41 243.91 806,500
Nov 20, 2023 244.65 247.08 244.35 245.78 243.29 894,100
Nov 17, 2023 246.05 246.22 244.41 244.69 242.21 1,060,600
Nov 16, 2023 246.28 246.88 244.53 245.26 242.77 824,400
Nov 15, 2023 247.56 248.27 245.69 245.76 243.27 1,073,600
Nov 14, 2023 245.77 248.89 245.49 247.86 245.34 1,115,600
Nov 13, 2023 243.55 247.28 243.53 246.65 244.15 1,569,200
Nov 10, 2023 241.11 244.14 240.74 243.55 241.08 1,102,800
Nov 9, 2023 242.00 242.00 238.31 240.10 237.66 1,733,000
Nov 8, 2023 243.34 244.11 241.42 242.02 239.56 694,900
Nov 7, 2023 244.06 244.08 242.21 242.73 240.27 804,600
Nov 6, 2023 243.19 244.48 242.32 243.93 241.45 1,286,800
Nov 3, 2023 245.00 245.39 243.11 243.21 240.74 1,004,300
Nov 2, 2023 241.32 244.24 241.03 244.01 241.53 1,749,300
Nov 1, 2023 242.00 243.87 240.63 242.70 240.24 1,490,500
Oct 31, 2023 239.65 241.79 237.50 241.31 238.86 2,534,200
Oct 30, 2023 238.61 240.24 237.35 238.98 236.55 1,485,100
Oct 27, 2023 237.88 239.30 236.58 238.25 235.83 1,816,200
Oct 26, 2023 243.00 243.80 240.16 240.55 238.11 1,580,900
Oct 25, 2023 239.06 244.38 238.47 242.40 239.94 2,440,600
Oct 24, 2023 235.28 236.67 232.29 233.00 230.63 1,060,600
Oct 23, 2023 234.64 236.32 232.85 233.21 230.84 1,265,800
Oct 20, 2023 238.74 239.42 234.82 234.94 232.56 1,706,100
Oct 19, 2023 239.37 241.45 237.94 237.95 235.53 1,156,800
Oct 18, 2023 241.74 242.06 239.29 239.81 237.38 1,092,500
Oct 17, 2023 241.68 243.90 239.81 241.27 238.82 1,328,700
Oct 16, 2023 243.53 245.06 241.56 242.87 240.40 1,362,400
Oct 13, 2023 239.50 243.47 238.87 243.04 240.57 2,151,400
Oct 12, 2023 238.84 239.83 235.77 237.40 234.99 851,000
Oct 11, 2023 236.31 238.74 236.18 237.78 235.37 1,068,400
Oct 10, 2023 240.00 240.00 236.18 236.67 234.27 2,340,000
Oct 9, 2023 228.70 240.15 228.50 238.48 236.06 3,399,400
Oct 6, 2023 215.96 220.95 214.53 219.94 217.71 993,700
Oct 5, 2023 1.32 Dividend
Oct 5, 2023 217.55 218.09 216.00 216.75 214.55 820,100
Oct 4, 2023 220.23 221.88 217.32 219.33 215.80 887,100
Oct 3, 2023 222.36 224.29 220.47 220.74 217.18 1,315,300
Oct 2, 2023 221.50 224.11 221.33 222.93 219.34 1,207,500
Sep 29, 2023 223.03 223.80 220.86 220.97 217.41 763,900
Sep 28, 2023 222.06 224.10 222.06 222.39 218.81 839,000
Sep 27, 2023 219.33 221.05 218.92 221.00 217.44 666,800
Sep 26, 2023 218.64 220.01 218.08 218.18 214.67 889,700
Sep 25, 2023 217.71 219.55 217.18 219.33 215.80 648,700
Sep 22, 2023 221.06 221.67 218.31 218.34 214.82 921,800
Sep 21, 2023 225.24 225.53 221.84 221.88 218.31 1,067,500
Sep 20, 2023 223.84 226.20 223.60 225.55 221.92 893,300
Sep 19, 2023 224.15 225.30 222.12 222.85 219.26 971,800
Sep 18, 2023 225.00 225.88 223.43 224.33 220.72 783,300
Sep 15, 2023 220.71 225.09 220.53 224.05 220.44 1,828,300
Sep 14, 2023 220.02 221.52 219.01 221.46 217.89 909,400
Sep 13, 2023 218.01 219.79 217.42 219.69 216.15 880,100
Sep 12, 2023 215.55 218.25 214.60 217.38 213.88 1,211,000
Sep 11, 2023 217.00 217.54 215.11 216.27 212.79 1,880,300
Sep 8, 2023 218.98 219.27 217.36 217.87 214.36 800,600
Sep 7, 2023 218.88 219.47 217.62 218.69 215.17 798,500
Sep 6, 2023 223.00 223.00 217.84 218.05 214.54 1,082,900
Sep 5, 2023 226.56 226.56 223.21 223.33 219.73 909,200
Sep 1, 2023 227.85 227.94 225.63 226.37 222.72 568,900
Aug 31, 2023 227.77 228.37 226.43 226.64 222.99 865,800
Aug 30, 2023 226.73 228.58 226.00 227.24 223.58 649,500
Aug 29, 2023 225.44 226.21 223.95 226.15 222.51 822,700
Aug 28, 2023 223.62 225.60 223.34 225.35 221.72 747,400
Aug 25, 2023 224.97 224.97 221.92 223.59 219.99 619,000
Aug 24, 2023 224.22 225.78 223.72 223.88 220.27 673,700
Aug 23, 2023 224.63 225.20 223.22 224.86 221.24 720,600
Aug 22, 2023 224.28 225.02 223.10 224.28 220.67 689,500
Aug 21, 2023 223.83 224.82 223.46 224.28 220.67 769,800
Aug 18, 2023 221.75 225.16 221.22 224.42 220.81 1,040,600
Aug 17, 2023 224.09 225.48 222.24 222.31 218.73 990,300
Aug 16, 2023 222.71 223.98 222.32 223.59 219.99 897,800
Aug 15, 2023 225.18 225.36 222.70 223.13 219.54 1,150,300
Aug 14, 2023 226.95 227.53 225.82 226.37 222.72 952,700
Aug 11, 2023 225.67 228.73 225.51 226.99 223.33 1,210,400
Aug 10, 2023 226.18 227.23 225.18 225.66 222.03 861,300
Aug 9, 2023 225.00 227.02 224.47 226.14 222.50 1,079,900
Aug 8, 2023 226.21 226.88 223.76 224.47 220.85 1,002,700
Aug 7, 2023 224.83 227.44 224.83 227.19 223.53 1,023,000
Aug 4, 2023 226.69 227.50 223.56 224.01 220.40 1,199,400
Aug 3, 2023 226.50 227.38 224.69 225.63 222.00 1,084,100
Aug 2, 2023 225.25 226.40 223.27 226.25 222.61 1,397,300
Aug 1, 2023 223.36 225.48 223.27 225.34 221.71 1,039,500
Jul 31, 2023 223.38 224.57 222.50 223.58 219.98 2,232,700
Jul 28, 2023 221.00 223.07 219.00 222.64 219.05 1,597,600
Jul 27, 2023 223.22 223.80 216.43 219.82 216.28 2,650,500
Jul 26, 2023 220.20 225.44 217.52 222.78 219.19 2,475,400
Jul 25, 2023 214.74 218.06 213.47 218.00 214.49 1,392,400
Jul 24, 2023 215.77 218.10 215.72 217.64 214.13 950,500
Jul 21, 2023 216.58 217.15 214.79 215.47 212.00 1,148,300
Jul 20, 2023 214.85 216.92 214.34 216.08 212.60 1,726,700
Jul 19, 2023 213.59 215.38 212.84 213.55 210.11 1,234,900
Jul 18, 2023 217.15 219.56 212.58 213.52 210.08 1,451,900
Jul 17, 2023 215.29 217.44 214.90 216.37 212.88 646,400
Jul 14, 2023 216.92 216.92 214.27 215.32 211.85 714,900
Jul 13, 2023 217.56 217.81 216.37 216.96 213.47 995,900
Jul 12, 2023 217.94 218.62 216.44 217.61 214.10 1,767,000
Jul 11, 2023 214.92 217.47 213.90 217.18 213.68 1,481,900
Jul 10, 2023 214.15 216.69 213.99 214.68 211.22 1,191,200
Jul 7, 2023 213.94 217.27 213.60 214.15 210.70 1,026,800
Jul 6, 2023 1.32 Dividend
Jul 6, 2023 213.15 214.82 211.94 214.28 210.83 995,200
Jul 5, 2023 214.78 215.65 213.22 215.19 210.43 832,300
Jul 3, 2023 214.46 216.93 214.23 215.78 211.00 475,200
Jun 30, 2023 215.33 216.32 213.27 215.15 210.39 932,500
Jun 29, 2023 210.92 214.50 210.66 214.31 209.56 838,600
Jun 28, 2023 212.29 212.44 209.25 211.00 206.33 914,600
Jun 27, 2023 212.25 212.62 211.10 212.06 207.36 887,000
Jun 26, 2023 211.51 212.45 209.51 212.09 207.39 727,200
Jun 23, 2023 213.95 214.66 212.19 212.39 207.69 1,113,200
Jun 22, 2023 217.31 217.53 213.68 214.45 209.70 833,700
Jun 21, 2023 215.07 217.66 214.18 217.53 212.71 698,600
Jun 20, 2023 217.00 217.66 214.79 215.49 210.72 940,900
Jun 16, 2023 215.64 217.80 215.41 217.34 212.53 1,561,500
Jun 15, 2023 212.16 215.45 212.16 214.96 210.20 879,900
Jun 14, 2023 213.21 213.95 211.47 212.14 207.44 1,037,800
Jun 13, 2023 213.00 214.67 211.66 213.81 209.08 995,500
Jun 12, 2023 212.32 213.38 211.52 213.07 208.35 720,800
Jun 9, 2023 214.15 214.15 211.79 212.27 207.57 717,200
Jun 8, 2023 214.45 214.85 212.80 213.54 208.81 921,300
Jun 7, 2023 211.50 214.49 210.73 214.18 209.44 994,000
Jun 6, 2023 209.35 211.34 208.73 210.81 206.14 901,000
Jun 5, 2023 209.99 211.10 208.91 209.25 204.62 1,337,000
Jun 2, 2023 207.07 209.65 206.33 209.09 204.46 1,641,700
Jun 1, 2023 205.37 206.60 203.97 205.33 200.78 1,137,100
May 31, 2023 204.99 205.85 202.91 204.18 199.66 1,624,500
May 30, 2023 204.08 205.85 202.35 205.24 200.70 1,379,300
May 26, 2023 204.71 207.23 204.52 205.25 200.71 1,146,500
May 25, 2023 205.55 206.32 202.88 204.35 199.83 1,502,300
May 24, 2023 206.80 208.46 205.84 206.53 201.96 1,598,500
May 23, 2023 212.04 212.04 206.47 206.95 202.37 1,798,200
May 22, 2023 210.49 213.93 208.77 212.52 207.81 1,239,300
May 19, 2023 211.74 211.96 209.10 210.65 205.99 1,035,200
May 18, 2023 210.92 211.70 208.87 210.93 206.26 774,200
May 17, 2023 208.85 211.49 208.61 211.32 206.64 1,068,500
May 16, 2023 210.11 210.36 207.56 207.59 202.99 942,500
May 15, 2023 210.21 211.51 209.37 210.21 205.56 787,200
May 12, 2023 208.85 210.33 208.11 209.96 205.31 1,137,500
May 11, 2023 210.10 210.60 206.56 208.05 203.44 1,491,100
May 10, 2023 212.00 212.55 208.94 211.53 206.85 1,263,100
May 9, 2023 211.13 211.79 209.45 211.20 206.52 1,047,100
May 8, 2023 212.91 213.04 210.00 210.71 206.04 719,300
May 5, 2023 209.23 212.51 209.01 211.92 207.23 1,050,400
May 4, 2023 209.52 209.84 205.40 208.85 204.23 1,402,000
May 3, 2023 213.25 213.77 209.71 210.01 205.36 1,230,200
May 2, 2023 217.55 217.55 211.89 213.01 208.29 2,609,200
May 1, 2023 218.05 220.42 218.00 218.13 213.30 1,845,200
Apr 28, 2023 215.21 218.60 214.92 218.34 213.51 2,210,500
Apr 27, 2023 215.17 216.97 214.03 215.69 210.91 1,643,800
Apr 26, 2023 216.51 216.72 210.11 214.83 210.07 2,765,700
Apr 25, 2023 223.88 224.09 221.90 222.74 217.81 994,000
Apr 24, 2023 225.05 225.72 223.70 224.50 219.53 791,500
Apr 21, 2023 228.34 228.34 224.65 225.02 220.04 913,300
Apr 20, 2023 228.73 228.73 226.50 227.52 222.48 651,700

Related Tickers

NOC Northrop Grumman Corporation
462.58
+2.23%
 
RTX RTX Corporation
101.56
+0.84%
 
LHX L3Harris Technologies, Inc.
205.45
+1.67%
 
LMT Lockheed Martin Corporation
463.87
+1.71%
 
HII Huntington Ingalls Industries, Inc.
271.66
+1.05%
 
TXT Textron Inc.
93.30
+0.78%
 
TDG TransDigm Group Incorporated
1,187.70
-2.13%
 
AVAV AeroVironment, Inc.
150.02
+2.26%
 
GE General Electric Company
148.06
-3.19%
 
HWM Howmet Aerospace Inc.
63.41
-0.14%