General Dynamics Stock Price History (NYSE:GD)

Add to My Stocks
$203.56 $1.37 (0.67%) GD stock closing price Jul 25, 2017 (Closing)

View and download General Dynamics stock price history for the last 10 years. 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 204.93 on 24 Jul, 2017, and a low of 36.31 on 24 Jul, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-25205.66205.90202.91203.56120905220.961.98
2017-07-24204.55205.51204.13204.93107377721.111.99
2017-07-21202.11204.55201.83204.5599285521.071.99
2017-07-20202.51203.19201.99202.40105902220.841.97
2017-07-19202.00202.46201.25202.3473980120.841.97
2017-07-18200.25201.67199.28201.42111861320.741.96
2017-07-17201.08201.42199.50200.14115134320.611.94
2017-07-14200.28201.68200.06201.15103269920.721.95
2017-07-13201.19201.47199.97200.1577894420.611.94
2017-07-12201.32202.47199.87201.11140411820.711.95
2017-07-11200.80201.01198.75199.91114014420.591.94
2017-07-10201.22202.24200.21201.07102870320.711.95
2017-07-07199.50202.18199.12201.26126514320.731.95
2017-07-06200.70201.07198.79199.0279971120.501.93
2017-07-05199.03201.21198.95200.74115229820.671.95
2017-07-03199.42200.55198.14199.6675057520.561.94
2017-06-30197.75199.21196.26198.1094465120.401.92
2017-06-29200.99201.07196.13196.96142301620.281.91
2017-06-28199.82201.42199.33200.8378732720.681.95
2017-06-27200.11200.36198.83198.8471403520.481.93
2017-06-26201.77202.33200.13200.2067687320.621.94
2017-06-23201.23202.42200.81201.32120332220.731.96
2017-06-22203.79203.98201.19201.2690782120.731.95
2017-06-21204.40204.88203.50203.8966971921.001.98
2017-06-20203.76205.17203.76203.8683842721.001.98
2017-06-19203.41204.74203.00204.52106607621.061.99
2017-06-16202.37203.30201.66202.67139151520.871.97
2017-06-15199.77202.27199.24202.0382754320.811.96
2017-06-14200.55202.45200.35201.2893456720.731.96
2017-06-13198.40200.93198.12200.55126399120.651.95
2017-06-12199.47200.06197.03198.40185903420.431.93
2017-06-09199.64200.74198.44199.47105649320.541.94
2017-06-08199.36199.83197.59199.6499645420.561.94
2017-06-07198.85199.02197.73198.8793857820.481.93
2017-06-06200.93201.24198.30198.44119270620.441.93
2017-06-05203.37203.48201.34201.4790197220.751.96
2017-06-02202.70205.07202.58203.7091742220.981.98
2017-06-01203.16203.47201.88202.52129346120.861.97
2017-05-31202.37203.28201.58203.25148876720.931.97
2017-05-30202.19202.65200.95202.0192112420.801.96
2017-05-290.000.000.00202.240N/AN/A
2017-05-26201.09202.58200.85202.2475160320.831.96
2017-05-25200.51201.90200.19201.09112269320.711.95
2017-05-24199.60200.61199.08199.9871296620.601.94
2017-05-23198.22199.37197.04199.32101894520.531.94
2017-05-22197.48199.00196.30197.75145370120.371.92
2017-05-19193.21196.50192.96195.87106999120.171.90
2017-05-18191.79193.51190.31192.64125624819.841.87
2017-05-17193.72194.24191.61192.01137896519.771.87
2017-05-16195.07196.19194.81195.2979001020.111.90
2017-05-15195.48196.03194.88195.1890602320.101.90
2017-05-12194.36195.64194.17195.5967491020.141.90
2017-05-11194.26195.43193.17194.9890555920.081.89
2017-05-10195.06195.89193.35194.39136554320.021.89
2017-05-09196.49197.00196.07196.5974926520.251.91
2017-05-08195.59196.50195.13196.3389363820.221.91
2017-05-05194.75195.99194.27195.9770315920.181.90
2017-05-04194.28195.13193.38194.55110176220.041.89
2017-05-03193.87194.50192.89194.1877347920.001.89
2017-05-02193.90194.07193.00194.0794153819.991.89
2017-05-01194.24195.00193.15193.15100487619.891.88
2017-04-28195.04195.28193.43193.79119540919.961.88
2017-04-27195.48196.62193.95195.0397656720.091.89
2017-04-26194.67196.97193.74194.85195803120.451.88
2017-04-25190.87193.48190.69193.24181979620.281.86
2017-04-24191.38192.49190.41191.91156139520.141.85
2017-04-21188.84189.90188.20188.94115333019.831.82
2017-04-20188.02189.04187.38188.1398427919.741.82
2017-04-19187.84188.24187.03187.75123983019.341.82
2017-04-18188.30189.60187.07187.38119941319.301.82
2017-04-17187.18188.97186.87188.8984394519.451.83
2017-04-140.000.000.00186.730N/AN/A
2017-04-13186.04188.01185.64186.73117327519.231.81
2017-04-12188.43188.70186.13186.34112101719.191.81
2017-04-11187.44188.94186.67188.3881058719.401.83
2017-04-10188.09188.85187.26187.6691108119.331.82
2017-04-07188.80189.42186.60188.04118936819.371.83
2017-04-06185.87187.13185.85186.3074608319.191.81
2017-04-05187.62189.32185.73185.8593198319.141.81
2017-04-04187.74188.33186.34187.72107363219.331.82
2017-04-03187.48188.20186.26187.74125948819.341.82
2017-03-31188.39188.56186.42187.20206384119.281.82
2017-03-30188.44189.30188.20188.7892629319.441.83
2017-03-29188.00188.92187.20188.2986970419.391.83
2017-03-28185.00189.45184.88188.44123104319.411.83
2017-03-27184.89186.18183.72185.49193062119.101.80
2017-03-24189.54189.90186.35187.52149856019.311.82
2017-03-23189.54190.61189.01189.5679453119.521.84
2017-03-22188.88190.13187.95189.6083590819.531.84
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 204.93 Jul 24,2017
Min Stock Price 61.99 Aug 02,2012
Avg Stock Price 124.42

General Dynamics Historical PE ratio: Past 5 years

Max PE Ratio 21.54 Nov 28,2014
Min PE Ratio 9.09 Aug 02,2012
Avg PE Ratio 16.65

General Dynamics Historical PS ratio: Past 5 years

Max PS Ratio 1.99 Jun 19,2017
Min PS Ratio 0.67 Nov 14,2012
Avg PS Ratio 1.29

GD Industry Peers

Company Price Change (%)
Lockheed Martin (LMT)289.830.45 (0.16%)
Airbus Group (EADSY)21.120.23 (1.1%)
Northrop Grumman (NOC)264.051.22 (0.46%)
Bae Systems (BAESY)31.980.12 (0.38%)
Kratos Defense & Security (KTOS)12.610.21 (1.69%)
Harris (HRS)114.971.03 (0.9%)
L3 Technologies (LLL)177.310.37 (0.21%)

We provide General Dynamics historical quotes along with PE ratio and PS ratio for doing General Dynamics fundamental analysis. General Dynamics stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. GD closed at 203.56 and traded with a volume of 1209052 on the last trading day. The average P/S ratio was 1.11 as can be seen by General Dynamics stock price history. .