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 |
| 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 |
| Mar 21, 2024 | $283.36 | $284.74 | $281.22 | $281.34 | 770 528 |
| Mar 20, 2024 | $280.00 | $282.98 | $279.31 | $282.55 | 1 043 270 |
| Mar 19, 2024 | $279.12 | $280.35 | $277.73 | $279.70 | 514 245 |
| Mar 18, 2024 | $275.99 | $277.72 | $274.99 | $277.60 | 636 156 |
| Mar 15, 2024 | $273.83 | $276.93 | $273.83 | $275.21 | 777 830 |
| Mar 14, 2024 | $276.30 | $276.56 | $273.51 | $275.40 | 652 287 |
| Mar 13, 2024 | $275.52 | $275.88 | $274.47 | $275.36 | 537 665 |
| Mar 12, 2024 | $273.01 | $275.05 | $271.59 | $274.65 | 844 973 |
| Mar 11, 2024 | $271.64 | $273.29 | $270.43 | $273.27 | 559 722 |
| Mar 08, 2024 | $272.43 | $273.62 | $270.72 | $272.31 | 696 761 |
| Mar 07, 2024 | $274.00 | $274.97 | $272.11 | $273.03 | 615 595 |
| Mar 06, 2024 | $274.00 | $275.85 | $273.17 | $273.70 | 583 000 |
| Mar 05, 2024 | $275.57 | $277.43 | $272.39 | $273.60 | 784 172 |
| Mar 04, 2024 | $272.00 | $275.34 | $271.39 | $274.71 | 742 214 |
| Mar 01, 2024 | $273.30 | $273.30 | $271.05 | $271.95 | 519 081 |
| Feb 29, 2024 | $274.98 | $274.98 | $272.37 | $273.25 | 476 484 |
