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
2017-12-15 196.33 199.80 196.33 198.87 35,497
2017-12-14 197.49 198.17 195.775 196.29 41,686
2017-12-13 197.14 198.02 196.56 196.56 67,072
2017-12-12 197.73 197.93 196.17 196.17 65,725
2017-12-11 200.89 200.96 199.44 199.49 23,380
2017-12-08 200.58 201.08 198.94 201.03 41,963
2017-12-07 199.97 201.07 199.35 200.20 30,884
2017-12-06 200.12 201.15 200.12 200.40 64,136
2017-12-05 201.69 202.36 199.90 200.03 31,215
2017-12-04 203.08 204.29 201.44 202.01 48,788
2017-12-01 207.13 207.13 200.31 202.84 68,776
2017-11-30 204.22 207.75 204.00 207.50 53,464
2017-11-29 204.54 204.95 203.80 204.21 23,269
2017-11-28 201.66 204.565 201.63 204.27 28,856
2017-11-27 200.00 201.34 199.88 201.19 105,161
2017-11-24 200.73 200.73 199.97 200.00 32,139
2017-11-22 199.51 200.60 199.35 200.20 19,022
2017-11-21 198.75 200.25 197.96 200.14 31,725
2017-11-20 198.63 199.35 197.74 198.80 26,667
2017-11-17 198.29 199.55 197.89 197.93 26,254
2017-11-16 199.94 199.94 198.68 199.17 75,921
2017-11-15 200.44 200.49 199.16 199.16 37,355
2017-11-14 199.13 200.99 199.13 200.14 37,537
2017-11-13 199.55 201.65 199.11 200.22 28,697
2017-11-10 198.37 201.84 198.37 199.80 40,353
2017-11-09 202.00 202.00 198.72 198.95 32,990
2017-11-08 203.77 203.88 202.58 202.75 27,287
2017-11-07 202.98 203.74 202.62 203.39 31,938
2017-11-06 203.58 203.88 202.34 202.34 33,820
2017-11-03 204.23 205.08 203.59 203.84 30,383

» More General Dynamics Stock Price History

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