NYSE:GD
General Dynamics Corporation Stock Price (Quote)
$295.97
+3.23 (+1.10%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $274.32 | $296.27 | Thursday, 9th May 2024 GD stock ended at $295.97. This is 1.10% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 1.46% from a day low at $292.00 to a day high of $296.27. |
| 90 days | $263.10 | $296.49 | |
| 52 weeks | $202.35 | $296.49 |
| Date | Open | High | Low | Close | Volume |
| Jun 16, 2023 | $215.64 | $217.80 | $215.41 | $217.34 | 1 472 753 |
| Jun 15, 2023 | $212.16 | $215.45 | $212.16 | $214.96 | 867 021 |
| Jun 14, 2023 | $213.21 | $213.95 | $211.47 | $212.14 | 1 019 335 |
| Jun 13, 2023 | $213.00 | $214.67 | $211.66 | $213.81 | 991 336 |
| Jun 12, 2023 | $212.32 | $213.38 | $211.52 | $213.07 | 700 912 |
| Jun 09, 2023 | $214.15 | $213.92 | $211.79 | $212.27 | 716 149 |
| Jun 08, 2023 | $214.45 | $214.85 | $212.81 | $213.54 | 801 647 |
| Jun 07, 2023 | $211.50 | $214.45 | $210.86 | $214.18 | 993 788 |
| Jun 06, 2023 | $209.35 | $211.34 | $208.73 | $210.81 | 743 753 |
| Jun 05, 2023 | $209.99 | $211.10 | $208.91 | $209.25 | 1 141 965 |
| Jun 02, 2023 | $207.07 | $209.65 | $206.33 | $209.09 | 1 403 391 |
| Jun 01, 2023 | $205.37 | $206.60 | $203.97 | $205.33 | 906 320 |
| May 31, 2023 | $204.99 | $205.85 | $202.91 | $204.18 | 1 599 146 |
| May 30, 2023 | $204.57 | $205.84 | $202.35 | $205.24 | 974 583 |
| May 26, 2023 | $205.69 | $207.23 | $204.54 | $205.25 | 828 128 |
| May 25, 2023 | $205.55 | $206.32 | $202.88 | $204.35 | 1 461 485 |
| May 24, 2023 | $206.80 | $208.46 | $205.84 | $206.53 | 1 538 120 |
| May 23, 2023 | $212.04 | $212.01 | $206.47 | $206.95 | 1 606 812 |
| May 22, 2023 | $210.49 | $213.93 | $208.82 | $212.52 | 1 114 739 |
| May 19, 2023 | $211.74 | $211.96 | $209.10 | $210.65 | 1 007 859 |
| May 18, 2023 | $210.92 | $211.70 | $208.87 | $210.93 | 626 660 |
| May 17, 2023 | $208.85 | $211.49 | $208.61 | $211.32 | 1 037 356 |
| May 16, 2023 | $210.11 | $210.36 | $207.56 | $207.59 | 940 274 |
| May 15, 2023 | $210.21 | $211.51 | $209.37 | $210.21 | 763 678 |
| May 12, 2023 | $208.85 | $210.33 | $208.11 | $209.96 | 1 121 136 |
