Quantcast

General Dynamics Corporation Common Stock Historical Stock Prices

GD 
$202.52
*  
0.76
0.38%
Get GD Alerts
*Delayed - data as of May 18, 2018  -  Find a broker to begin trading GD now
Exchange:NYSE
Industry: Capital Goods
Community Rating:
View:    GD Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-FEB-2018 TO 18-MAY-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 202.21 203.64 201.38 202.52 2,016,935
05/18/2018 201.38 203.64 201.38 202.52 2,011,646
05/17/2018 200.43 202.1 200.3 201.76 1,207,724
05/16/2018 202 202.7 200.23 200.5 938,613
05/15/2018 202.16 202.83 200.08 201.65 1,012,215
05/14/2018 203.68 204.44 201.11 203.07 1,493,573
05/11/2018 201.36 204.4737 201.36 203.92 1,296,663
05/10/2018 201.71 203 200.9 201.67 1,092,250
05/09/2018 200.3 202.11 199.59 201.05 1,753,677
05/08/2018 196.97 199.93 196.01 199.62 2,149,954
05/07/2018 195.97 198.57 195 196.45 1,281,193
05/04/2018 193.96 195.75 193.19 195.07 1,499,408
05/03/2018 194.85 196.71 191 195 2,016,295
05/02/2018 197.3 200.5 195.51 195.68 1,844,776
05/01/2018 201.15 201.15 194.47 197.3 2,925,684
04/30/2018 203.79 205.25 201.24 201.31 2,569,834
04/27/2018 211.74 212 203.28 203.71 2,217,811
04/26/2018 214.92 215.52 210.46 211.75 2,404,993
04/25/2018 215.91 217.99 207.2 214.53 4,494,317
04/24/2018 227.75 229.74 218.08 222.02 2,874,000
04/23/2018 222.92 226.12 222.92 225.96 1,808,713
04/20/2018 225.88 225.88 222.48 223.11 1,275,447
04/19/2018 225.55 225.72 222.98 224.98 1,011,313
04/18/2018 224.62 227.7 223.51 225.49 1,467,929
04/17/2018 219.28 222.81 219.24 221.41 1,142,738
04/16/2018 219.73 220.49 218.34 218.4 1,379,479
04/13/2018 219.42 219.82 217.18 218.41 941,206
04/12/2018 216.37 219.24 216.16 218.22 1,219,689
04/11/2018 214 217.4785 214 216.32 1,173,059
04/10/2018 217.89 218.31 213.91 214.45 1,684,658
04/09/2018 217.01 218.25 214.54 214.96 1,256,832
04/06/2018 219.48 220.66 213.7701 215.74 1,493,708
04/05/2018 220.44 221.71 218.35 221.22 2,208,195
04/04/2018 215.15 218.7 214.27 218.54 2,753,099
04/03/2018 219.95 221.45 217.21 220.32 1,387,657
04/02/2018 220.51 222.03 215.55 218.88 1,304,916
03/29/2018 219.59 223.458 218.02 220.9 1,890,650
03/28/2018 221.72 221.8753 216.7 217.28 1,720,703
03/27/2018 225 225.78 219.79 221.07 1,116,854
03/26/2018 221.93 223.82 220.87 223.47 1,281,385
03/23/2018 218.5 224.47 218.5 218.81 1,434,891
03/22/2018 222.25 223.98 217.83 218.37 1,168,514
03/21/2018 225.37 226.1677 223.74 223.75 896,750
03/20/2018 224.41 226.9 224.1001 225.38 795,401
03/19/2018 222.65 224.33 221.05 223.9 906,547
03/16/2018 223.46 223.88 221.275 222.74 1,976,128
03/15/2018 222.51 223.8699 221.2559 222.6 869,923
03/14/2018 224.59 224.62 220.59 221.69 1,003,024
03/13/2018 225.92 226.87 222.83 223.35 1,165,546
03/12/2018 229.5 229.95 223.93 224.64 1,218,140
03/09/2018 227.94 230 226.74 229.95 1,307,374
03/08/2018 227 227.05 224.48 226.65 991,081
03/07/2018 222.55 226.48 221.38 226.28 1,236,325
03/06/2018 225.08 225.435 223.16 224.81 1,336,506
03/05/2018 220.64 224.76 219.3 224.64 1,952,936
03/02/2018 217.73 224.02 217.65 223.34 2,058,610
03/01/2018 222.98 225.595 218 219.15 2,009,524
02/28/2018 224.6 226.39 222.45 222.45 1,004,265
02/27/2018 226.49 227.78 223.87 223.89 1,083,377
02/26/2018 222.97 227.275 222.01 226.78 1,445,913
02/23/2018 221.45 222.16 219.87 221 1,034,326
02/22/2018 221.68 222.58 219.755 220.14 868,484
02/21/2018 221.44 224.89 220.73 220.75 1,148,589
02/20/2018 223 224.08 221.18 221.83 1,208,207
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio