Dividends Calendar   Earnings Calendar
GD

GD  |  General Dynamics Corp

Industrial Goods sector
General Dynamics Corp

Historical Data

Date Price Open High Low Vol Change
Oct 9 238.48 228.51
240.14
228.51
3.4M 8.43%
Oct 6 219.94 215.96
220.95
214.53
992K 1.47%
Oct 5 216.75 217.55
218.09
216
820K -1.18%
Oct 4 219.33 220.23
221.88
217.32
884K -0.64%
Oct 3 220.74 222.36
224.29
220.47
1.3M -0.98%
Oct 2 222.93 221.5
224.11
221.33
1.2M 0.89%
Sep 29 220.97 223.03
223.8
220.86
764K -0.64%
Sep 28 222.39 222.06
224.1
222.06
839K 0.63%
Sep 27 221 219.33
221.05
218.92
665K 1.29%
Sep 26 218.18 218.64
220.01
218.08
890K -0.52%
Sep 25 219.33 217.71
219.55
217.18
649K 0.45%
Sep 22 218.34 221.06
221.66
218.31
922K -1.6%
Sep 21 221.88 225.24
225.53
221.84
1.1M -1.63%
Sep 20 225.55 223.84
226.2
223.6
893K 1.21%
Sep 19 222.85 224.15
225.3
222.12
972K -0.66%
Sep 18 224.33 225
225.88
223.43
782K 0.12%
Sep 15 224.05 220.71
225.09
220.52
1.8M 1.17%
Sep 14 221.46 220.02
221.52
219.01
880K 0.81%
Sep 13 219.69 218.01
219.79
217.42
880K 1.06%
Sep 12 217.38 215.55
218.25
214.6
1.2M 0.51%
Sep 11 216.27 217
217.54
215.11
1.9M -0.73%
Sep 8 217.87 218.98
219.27
217.36
801K -0.37%
Sep 7 218.69 218.88
219.47
217.62
798K 0.29%
Sep 6 218.05 223
223
217.84
1.1M -2.36%
Sep 5 223.33 226.56
226.56
223.21
909K -1.34%
Sep 1 226.37 227.85
227.94
225.63
569K -0.12%
Aug 31 226.64 227.77
228.37
226.43
865K -0.26%
Aug 30 227.24 226.73
228.58
226
649K 0.48%
Aug 29 226.15 225.44
226.21
223.95
823K 0.36%
Aug 28 225.35 223.62
225.6
223.34
747K 0.79%
Aug 25 223.59 224.97
224.97
221.92
619K -0.13%
Aug 24 223.88 224.22
225.78
223.72
674K -0.44%
Aug 23 224.86 224.63
225.2
223.22
717K 0.26%
Aug 22 224.28 224.28
225.02
223.1
689K 0%
Aug 21 224.28 223.83
224.82
223.46
770K -0.06%
Aug 18 224.42 221.75
225.16
221.22
1.0M 0.95%
Aug 17 222.31 224.09
225.48
222.24
916K -0.57%
Aug 16 223.59 222.71
223.98
222.32
897K 0.21%
Aug 15 223.13 225.18
225.35
222.7
1.1M -1.43%
Aug 14 226.37 226.95
227.53
225.82
810K -0.27%
Aug 11 226.99 225.67
228.73
225.51
1.2M 0.59%
Aug 10 225.66 226.18
227.23
225.18
861K -0.21%
Aug 9 226.14 225
227.02
224.47
1.1M 0.74%
Aug 8 224.47 226.21
226.88
223.76
1.0M -1.2%
Aug 7 227.19 224.83
227.44
224.83
1.0M 1.42%
Aug 4 224.01 226.69
227.5
223.56
1.2M -0.72%
Aug 3 225.63 226.5
227.38
224.69
1.1M -0.27%
Aug 2 226.25 225.25
226.4
223.27
1.4M 0.40%
Aug 1 225.34 223.36
225.48
223.27
1.0M 0.79%
Jul 31 223.58 223.38
224.57
222.5
2.2M 0.42%
Jul 28 222.64 221
223.07
219
1.6M 1.28%
Jul 27 219.82 223.22
223.8
216.43
2.7M -1.33%
Jul 26 222.78 220.2
225.43
217.52
2.5M 2.19%
Jul 25 218 214.74
218.06
213.47
1.4M 0.17%
Jul 24 217.64 215.77
218.1
215.72
951K 1.01%
Jul 21 215.47 216.58
217.15
214.79
1.1M -0.28%
Jul 20 216.08 214.85
216.92
214.34
1.7M 1.18%
Jul 19 213.55 213.59
215.38
212.84
1.2M 0.01%
Jul 18 213.52 217.15
219.56
212.58
1.4M -1.32%
Jul 17 216.37 215.29
217.44
214.9
645K 0%


Jump to (Finance sites)

Google    
         

Their Official Profiles 

Wikipedia Twitter LinkedIn

Peers / Similar stocks 

rtn  ba  noc  txt  lmt  hon 

Other stocks 

mcd  ual  mdlz  jpm  sig  hrl  symc  omc  etr  arrs  lyb  gwre 

Support this project

If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)

Social Media 




Recommended Books

The Intelligent Investor
Buy on Amazon

Graham's philosophy of "value investing" has made The Intelligent Investor the stock market bible ever since its original publication in 1949.

The best book on investing ever written.
-- Warren Buffet