La bourse est fermée

General Dynamics Corporation (GD)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
252,29+0,80 (+0,32 %)
À la clôture : 04:00PM EST
252,30 +0,01 (+0,00 %)
Échanges après Bourse : 07:55PM EST
Durée:
09 déc. 2022 - 09 déc. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 déc. 2023251,75253,19251,75252,29252,29968 500
07 déc. 2023252,72254,76250,52251,49251,49895 700
06 déc. 2023250,89252,85250,26251,95251,95874 700
05 déc. 2023252,23252,61250,20250,89250,89925 800
04 déc. 2023248,55252,25248,11252,21252,211 618 200
01 déc. 2023247,09249,69246,81249,69249,69842 300
30 nov. 2023245,59247,30245,01246,97246,97951 100
29 nov. 2023245,22246,00243,87244,83244,83835 200
28 nov. 2023247,40247,53245,07245,22245,22846 800
27 nov. 2023247,71247,71245,51246,36246,36717 900
24 nov. 2023247,68248,55247,44247,83247,83339 000
22 nov. 2023245,81247,45245,46247,33247,33617 700
21 nov. 2023246,11247,51245,37246,41246,41806 500
20 nov. 2023244,65247,08244,35245,78245,78894 100
17 nov. 2023246,05246,22244,41244,69244,691 060 600
16 nov. 2023246,28246,88244,53245,26245,26824 400
15 nov. 2023247,56248,27245,69245,76245,761 073 600
14 nov. 2023245,77248,89245,49247,86247,861 115 600
13 nov. 2023243,55247,28243,53246,65246,651 569 200
10 nov. 2023241,11244,14240,74243,55243,551 102 800
09 nov. 2023242,00242,00238,31240,10240,101 733 000
08 nov. 2023243,34244,11241,42242,02242,02694 900
07 nov. 2023244,06244,08242,21242,73242,73804 600
06 nov. 2023243,19244,48242,32243,93243,931 286 800
03 nov. 2023245,00245,39243,11243,21243,211 004 300
02 nov. 2023241,32244,24241,03244,01244,011 749 300
01 nov. 2023242,00243,87240,63242,70242,701 490 500
31 oct. 2023239,65241,79237,50241,31241,312 534 200
30 oct. 2023238,61240,24237,35238,98238,981 485 100
27 oct. 2023237,88239,30236,58238,25238,251 816 200
26 oct. 2023243,00243,80240,16240,55240,551 580 900
25 oct. 2023239,06244,38238,47242,40242,402 440 600
24 oct. 2023235,28236,67232,29233,00233,001 060 600
23 oct. 2023234,64236,32232,85233,21233,211 265 800
20 oct. 2023238,74239,42234,82234,94234,941 706 100
19 oct. 2023239,37241,45237,94237,95237,951 156 800
18 oct. 2023241,74242,06239,29239,81239,811 092 500
17 oct. 2023241,68243,90239,81241,27241,271 328 700
16 oct. 2023243,53245,06241,56242,87242,871 362 400
13 oct. 2023239,50243,47238,87243,04243,042 151 400
12 oct. 2023238,84239,83235,77237,40237,40851 000
11 oct. 2023236,31238,74236,18237,78237,781 068 400
10 oct. 2023240,00240,00236,18236,67236,672 340 000
09 oct. 2023228,70240,15228,50238,48238,483 399 400
06 oct. 2023215,96220,95214,53219,94219,94993 700
05 oct. 2023217,55218,09216,00216,75216,75820 100
05 oct. 20231.32 Dividende
04 oct. 2023220,23221,88217,32219,33218,01887 100
03 oct. 2023222,36224,29220,47220,74219,411 315 300
02 oct. 2023221,50224,11221,33222,93221,591 207 500
29 sept. 2023223,03223,80220,86220,97219,64763 900
28 sept. 2023222,06224,10222,06222,39221,05839 000
27 sept. 2023219,33221,05218,92221,00219,67666 800
26 sept. 2023218,64220,01218,08218,18216,87889 700
25 sept. 2023217,71219,55217,18219,33218,01648 700
22 sept. 2023221,06221,67218,31218,34217,03921 800
21 sept. 2023225,24225,53221,84221,88220,541 067 500
20 sept. 2023223,84226,20223,60225,55224,19893 300
19 sept. 2023224,15225,30222,12222,85221,51971 800
18 sept. 2023225,00225,88223,43224,33222,98783 300
15 sept. 2023220,71225,09220,53224,05222,701 828 300
14 sept. 2023220,02221,52219,01221,46220,13909 400
13 sept. 2023218,01219,79217,42219,69218,37880 100
12 sept. 2023215,55218,25214,60217,38216,071 211 000
11 sept. 2023217,00217,54215,11216,27214,971 880 300
08 sept. 2023218,98219,27217,36217,87216,56800 600
07 sept. 2023218,88219,47217,62218,69217,37798 500
06 sept. 2023223,00223,00217,84218,05216,741 082 900
05 sept. 2023226,56226,56223,21223,33221,99909 200
01 sept. 2023227,85227,94225,63226,37225,01568 900
31 août 2023227,77228,37226,43226,64225,28865 800
30 août 2023226,73228,58226,00227,24225,87649 500
29 août 2023225,44226,21223,95226,15224,79822 700
28 août 2023223,62225,60223,34225,35223,99747 400
25 août 2023224,97224,97221,92223,59222,24619 000
24 août 2023224,22225,78223,72223,88222,53673 700
23 août 2023224,63225,20223,22224,86223,51720 600
22 août 2023224,28225,02223,10224,28222,93689 500
21 août 2023223,83224,82223,46224,28222,93769 800
18 août 2023221,75225,16221,22224,42223,071 040 600
17 août 2023224,09225,48222,24222,31220,97990 300
16 août 2023222,71223,98222,32223,59222,24897 800
15 août 2023225,18225,36222,70223,13221,791 150 300
14 août 2023226,95227,53225,82226,37225,01952 700
11 août 2023225,67228,73225,51226,99225,621 210 400
10 août 2023226,18227,23225,18225,66224,30861 300
09 août 2023225,00227,02224,47226,14224,781 079 900
08 août 2023226,21226,88223,76224,47223,121 002 700
07 août 2023224,83227,44224,83227,19225,821 023 000
04 août 2023226,69227,50223,56224,01222,661 199 400
03 août 2023226,50227,38224,69225,63224,271 084 100
02 août 2023225,25226,40223,27226,25224,891 397 300
01 août 2023223,36225,48223,27225,34223,981 039 500
31 juil. 2023223,38224,57222,50223,58222,232 232 700
28 juil. 2023221,00223,07219,00222,64221,301 597 600
27 juil. 2023223,22223,80216,43219,82218,502 650 500
26 juil. 2023220,20225,44217,52222,78221,442 475 400
25 juil. 2023214,74218,06213,47218,00216,691 392 400
24 juil. 2023215,77218,10215,72217,64216,33950 500
21 juil. 2023216,58217,15214,79215,47214,171 148 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...