GENERAL DYNAMICS Historical Stock Price

Below is the stock price history for General Dynamics GD. Data is recorded each day for the historical open, high, low, close and volume. The General Dynamics stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

General Dynamics Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-15 194.12 194.29 192.77 193.07 50,898
2018-10-12 193.04 193.64 189.65 192.39 119,999
2018-10-11 197.02 197.05 192.88 193.55 151,437
2018-10-10 201.10 201.10 197.89 197.96 115,935
2018-10-09 206.07 206.07 204.16 204.20 54,565
2018-10-08 206.99 207.38 205.41 207.16 92,108
2018-10-05 207.05 207.14 205.68 206.54 172,089
2018-10-04 205.54 206.01 204.51 205.87 59,305
2018-10-03 206.32 206.55 205.40 205.87 87,270
2018-10-02 204.23 204.97 204.14 204.97 27,798
2018-10-01 205.14 205.93 204.83 205.19 56,929
2018-09-28 203.06 204.835 202.80 204.80 76,706
2018-09-27 201.99 202.43 201.39 202.25 64,499
2018-09-26 202.49 203.43 201.69 201.69 74,322
2018-09-25 203.22 203.76 202.75 203.50 44,095
2018-09-24 203.92 203.94 202.32 202.87 75,055
2018-09-21 205.74 205.98 204.52 204.52 79,307
2018-09-20 201.96 203.265 200.89 202.85 99,937
2018-09-19 205.69 206.31 203.66 203.96 113,492
2018-09-18 203.22 204.81 202.67 204.74 68,483
2018-09-17 200.59 202.73 200.41 202.32 79,862
2018-09-14 198.39 200.49 198.39 200.49 53,528
2018-09-13 197.05 198.68 197.05 198.54 36,492
2018-09-12 195.90 197.07 195.89 196.20 44,827
2018-09-11 195.46 196.46 194.89 196.02 37,047
2018-09-10 195.75 196.80 195.41 195.67 70,720
2018-09-07 194.89 195.44 193.79 194.83 38,658
2018-09-06 194.93 195.89 194.93 195.19 38,171
2018-09-05 191.91 194.28 191.91 194.12 55,395
2018-09-04 192.04 192.85 191.48 192.41 29,814

» More General Dynamics Stock Price History

To see other companies like General Dynamics (GD), view our stock market today for news, and other data.