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
2018-07-16 193.27 193.68 190.86 191.51 57,791
2018-07-13 193.44 194.77 192.58 192.83 72,272
2018-07-12 193.02 193.87 192.12 193.37 44,543
2018-07-11 191.72 192.00 190.87 191.73 42,837
2018-07-10 192.60 193.57 191.82 192.81 36,008
2018-07-09 189.14 192.27 189.14 191.46 41,179
2018-07-06 187.47 190.16 187.47 188.40 83,448
2018-07-05 189.71 189.71 188.04 188.74 59,515
2018-07-03 188.93 192.17 188.93 189.74 129,790
2018-07-02 184.82 187.38 184.82 187.32 39,214
2018-06-29 187.61 188.61 186.57 186.78 81,093
2018-06-28 185.95 188.16 184.45 187.50 41,298
2018-06-27 188.98 190.43 185.88 186.16 83,167
2018-06-26 189.12 189.92 188.01 188.80 44,802
2018-06-25 188.56 190.00 187.14 189.47 44,499
2018-06-22 189.24 189.90 187.89 189.77 51,118
2018-06-21 190.11 190.11 187.46 188.45 175,841
2018-06-20 190.87 191.73 190.32 191.35 41,325
2018-06-19 193.78 194.62 190.63 190.65 59,073
2018-06-18 194.805 196.44 194.805 196.02 66,478
2018-06-15 194.07 195.81 193.89 195.81 77,779
2018-06-14 200.34 200.57 195.61 195.61 84,185
2018-06-13 199.18 201.22 198.24 200.11 81,466
2018-06-12 201.01 201.57 197.59 198.55 136,753
2018-06-11 203.27 203.89 201.80 201.80 46,900
2018-06-08 202.62 202.62 199.31 202.29 79,894
2018-06-07 202.38 202.90 201.65 202.70 31,222
2018-06-06 201.78 201.78 200.12 201.20 71,544
2018-06-05 201.77 202.50 199.95 200.96 70,979
2018-06-04 203.68 204.28 202.14 202.61 36,528

» More General Dynamics Stock Price History

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