NYSE:GD
General Dynamics Corporation Stock Price (Quote)
$284.41
-0.490 (-0.172%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $274.32 | $296.49 | Friday, 26th Apr 2024 GD stock ended at $284.41. This is 0.172% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.40% from a day low at $282.81 to a day high of $286.77. |
| 90 days | $262.50 | $296.49 | |
| 52 weeks | $202.35 | $296.49 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $284.73 | $286.77 | $282.81 | $284.41 | 1 098 114 |
| Apr 25, 2024 | $282.76 | $285.75 | $279.44 | $284.90 | 1 703 626 |
| Apr 24, 2024 | $289.19 | $290.37 | $274.32 | $281.11 | 3 639 186 |
| Apr 23, 2024 | $292.72 | $294.69 | $291.68 | $292.72 | 985 797 |
| Apr 22, 2024 | $289.94 | $292.71 | $288.05 | $291.31 | 829 621 |
| Apr 19, 2024 | $287.43 | $289.29 | $286.87 | $288.62 | 686 812 |
| Apr 18, 2024 | $284.02 | $286.91 | $284.02 | $285.27 | 567 332 |
| Apr 17, 2024 | $286.50 | $286.50 | $283.67 | $284.46 | 630 150 |
| Apr 16, 2024 | $285.46 | $286.38 | $283.68 | $285.30 | 1 227 992 |
| Apr 15, 2024 | $291.71 | $291.75 | $284.36 | $284.75 | 741 364 |
| Apr 12, 2024 | $288.41 | $290.75 | $286.79 | $287.87 | 1 181 356 |
| Apr 11, 2024 | $287.83 | $288.64 | $286.16 | $287.50 | 678 411 |
| Apr 10, 2024 | $287.40 | $290.74 | $286.66 | $290.04 | 899 400 |
| Apr 09, 2024 | $292.03 | $294.67 | $287.20 | $288.84 | 853 180 |
| Apr 08, 2024 | $296.00 | $296.49 | $292.89 | $293.13 | 728 768 |
| Apr 05, 2024 | $293.00 | $295.46 | $291.44 | $295.18 | 644 626 |
| Apr 04, 2024 | $293.56 | $294.56 | $291.97 | $293.22 | 1 108 242 |
| Apr 03, 2024 | $290.57 | $291.99 | $288.50 | $291.69 | 974 143 |
| Apr 02, 2024 | $291.80 | $292.50 | $288.44 | $290.54 | 1 688 412 |
| Apr 01, 2024 | $287.71 | $291.97 | $286.38 | $291.55 | 1 710 844 |
| Mar 28, 2024 | $282.60 | $283.15 | $281.28 | $282.49 | 644 459 |
| Mar 27, 2024 | $279.56 | $281.93 | $278.95 | $281.90 | 745 859 |
| Mar 26, 2024 | $278.81 | $280.46 | $278.35 | $278.35 | 401 292 |
| Mar 25, 2024 | $280.93 | $281.45 | $278.40 | $278.98 | 561 130 |
| Mar 22, 2024 | $282.33 | $283.19 | $281.14 | $281.16 | 468 836 |
