General Dynamics Stock Price History (NYSE:GD)

Add to My Stocks
$175.39 $1.72 (0.99%) GD stock closing price Dec 09, 2016 (Closing)

We provide 10 years stock price history for free. You can download General Dynamics stock price data here. Our historical data has the Open, High, Low, Close, and volume numbers along with General Dynamics P/E ratio, and PS ratio. The General Dynamics stock price history chart shows that the stock price reached a high of 178.67 on 02 Dec, 2016, and a low of 36.31 on 02 Dec, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-09173.43175.64173.28175.39149561318.761.72
2016-12-08178.08178.12173.44173.67236588918.571.71
2016-12-07178.10178.47176.67178.43194156819.081.75
2016-12-06177.59178.77176.34178.09192351819.051.75
2016-12-05179.80180.09178.25178.52174455119.091.75
2016-12-02176.50178.73176.30178.671716030N/A1.76
2016-12-01175.81177.39175.59176.401691748N/A1.73
2016-11-30175.42176.45174.70175.352326611N/A1.72
2016-11-29172.97175.70172.97175.131640310N/A1.72
2016-11-28172.24173.55172.00172.671835445N/A1.70
2016-11-25170.78172.23170.46172.08627023N/A1.69
2016-11-240.000.000.00170.550N/AN/A
2016-11-23170.40171.19169.87170.551432656N/A1.68
2016-11-22169.70170.38168.42170.181446449N/A1.67
2016-11-21166.95168.70166.81168.431523992N/A1.65
2016-11-18165.51167.36164.97166.621596944N/A1.64
2016-11-17165.82166.91165.22165.631553250N/A1.63
2016-11-16167.72167.89165.29165.841611686N/A1.63
2016-11-15169.97170.82166.37168.022508821N/A1.65
2016-11-14169.86171.19168.56170.192589668N/A1.67
2016-11-11165.99168.60164.09168.551725623N/A1.66
2016-11-10162.47166.82162.47166.513251857N/A1.64
2016-11-09157.67163.56157.67162.095323064N/A1.59
2016-11-08152.26154.33152.06153.781216924N/A1.51
2016-11-07151.31152.43150.90152.391425313N/A1.50
2016-11-04150.03151.10149.67149.811059625N/A1.47
2016-11-03150.00150.49148.76150.031461185N/A1.47
2016-11-02149.69151.12149.56149.671309435N/A1.47
2016-11-01151.07152.12149.48149.981529944N/A1.47
2016-10-31152.03152.21150.72150.741568305N/A1.48
2016-10-28150.46152.49150.09151.501500931N/A1.49
2016-10-27151.58151.68149.10150.131594045N/A1.48
2016-10-26149.67152.95149.05151.142787418N/AN/A
2016-10-25151.21153.05151.21152.591448702N/AN/A
2016-10-24151.17152.18151.00151.44905534N/AN/A
2016-10-21149.58150.33149.13150.181245660N/AN/A
2016-10-20151.48151.78150.23150.71944135N/AN/A
2016-10-19152.10152.70151.41151.4270684616.071.48
2016-10-18151.35152.29151.24151.8870376316.121.48
2016-10-17151.28151.61150.35150.4897161715.981.47
2016-10-14152.79152.79151.31151.3486264716.071.48
2016-10-13149.49151.46149.49151.0195129316.031.47
2016-10-12149.61150.56149.55150.00115169215.921.46
2016-10-11152.06152.36149.04149.60169397115.881.46
2016-10-10153.53154.26152.58152.89124771716.231.49
2016-10-07151.83153.22150.26152.96206378416.241.49
2016-10-06153.80154.43153.13154.14168510016.361.50
2016-10-05153.39154.48153.28153.72114281816.321.50
2016-10-04155.46155.61152.87153.55141295416.301.50
2016-10-03154.58155.65154.21154.71132595216.421.51
2016-09-30156.36156.95154.69155.16185692616.471.51
2016-09-29155.16156.97154.83155.61177134316.521.52
2016-09-28155.77156.21155.10156.01108332816.561.52
2016-09-27153.72155.70153.54155.28141297416.481.52
2016-09-26153.47154.88153.07153.87125258316.331.50
2016-09-23152.04154.36150.00153.8187682816.331.50
2016-09-22153.88154.88153.47154.86116107616.441.51
2016-09-21152.00153.19151.68153.1080070116.251.49
2016-09-20152.41152.89151.47151.8672679916.121.48
2016-09-19151.68152.87151.60152.1788694416.151.49
2016-09-16151.55151.66149.57150.75186932816.001.47
2016-09-15150.15152.24149.85152.16122412816.151.49
2016-09-14150.57151.97149.48149.83142765915.911.46
2016-09-13150.99151.63150.11150.6092023315.991.47
2016-09-12149.14152.23149.14151.81100615816.121.48
2016-09-09151.60151.68149.90149.91119593915.911.46
2016-09-08152.87152.87151.35152.40100252316.181.49
2016-09-07154.48154.75152.79153.11105426416.251.49
2016-09-06153.74154.98153.59154.6399298816.421.51
2016-09-050.000.000.00153.810N/AN/A
2016-09-02153.20153.93152.99153.81104187016.331.50
2016-09-01152.63153.15151.58152.8459763116.231.49
2016-08-31152.56152.70151.61152.22105420616.161.49
2016-08-30152.69153.00151.89152.5666537816.201.49
2016-08-29151.48152.90151.39152.8295441916.221.49
2016-08-26152.93153.19150.96151.58115376616.091.48
2016-08-25152.29153.01151.81152.6890797016.211.49
2016-08-24151.83152.53151.42152.29104047116.171.49
2016-08-23153.00153.00151.65152.15135216116.151.49
2016-08-22152.37152.58151.79152.22108627416.161.49
2016-08-19151.94152.57151.34152.38115222916.181.49
2016-08-18152.91153.20151.77152.43151405016.181.49
2016-08-17152.55153.09151.77152.97115575816.241.49
2016-08-16152.75153.35152.02152.40120641216.181.49
2016-08-15151.43153.80151.37153.40212870416.291.50
2016-08-12150.73151.75150.73151.47104500516.081.48
2016-08-11151.38151.76150.55151.30215583816.061.48
2016-08-10149.59151.60149.59151.47266783216.081.48
2016-08-09148.14148.87148.10148.5792129215.771.45
Get more Data

General Dynamics Stock Chart

View GD PE ratio, PS ratio stocks charts and compare with peers.
GD Chart
Note: Compare General Dynamics stock price history with the index and industry peers.

General Dynamics Historical Prices: Past 5 years

Max Stock Price 178.67 Dec 02,2016
Min Stock Price 61.96 Jun 04,2012
Avg Stock Price 109.3

General Dynamics Historical PE ratio: Past 5 years

Max PE Ratio 21.54 Nov 28,2014
Min PE Ratio 8.79 Dec 19,2011
Avg PE Ratio 15.04

General Dynamics Historical PS ratio: Past 5 years

Max PS Ratio 1.76 Dec 02,2016
Min PS Ratio 0.67 Nov 14,2012
Avg PS Ratio 1.16

GD Industry Peers

Company Price Change (%)
Boeing (BA)156.491.1 (0.71%)
Lockheed Martin (LMT)259.530.28 (0.11%)
Northrop Grumman (NOC)238.430.71 (0.3%)
Bae Systems (BAESY)30.360.02 (0.07%)
Kratos Defense & Security (KTOS)7.250.15 (2.03%)
Harris (HRS)105.510.4 (0.38%)
L-3 Communications (LLL)158.450.14 (0.09%)

We provide General Dynamics historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick General Dynamics stock analysis. General Dynamics stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. GD closed at 175.39 and traded with a volume of 1495613 on the last trading day. Looking at General Dynamics stock market history data, the P/S ratio was at a low of 0.48 on 09 Mar, 2009. .