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 |
| Feb 28, 2024 | $273.68 | $274.66 | $272.48 | $274.31 | 569 766 |
| Feb 27, 2024 | $272.33 | $273.77 | $270.77 | $273.70 | 469 712 |
| Feb 26, 2024 | $274.19 | $274.59 | $272.59 | $273.02 | 456 786 |
| Feb 23, 2024 | $272.50 | $274.90 | $272.17 | $273.75 | 536 271 |
| Feb 22, 2024 | $271.38 | $272.44 | $270.69 | $272.33 | 445 670 |
| Feb 21, 2024 | $270.16 | $272.27 | $268.91 | $271.90 | 579 874 |
| Feb 20, 2024 | $270.40 | $271.96 | $268.35 | $268.93 | 571 438 |
| Feb 16, 2024 | $269.98 | $271.18 | $268.89 | $269.44 | 699 382 |
| Feb 15, 2024 | $269.68 | $270.96 | $268.55 | $270.00 | 673 555 |
| Feb 14, 2024 | $268.31 | $269.21 | $263.10 | $269.10 | 1 464 578 |
| Feb 13, 2024 | $269.93 | $270.81 | $265.11 | $267.22 | 853 107 |
| Feb 12, 2024 | $269.98 | $270.97 | $269.21 | $269.44 | 597 607 |
| Feb 09, 2024 | $270.07 | $271.37 | $269.06 | $270.14 | 728 891 |
| Feb 08, 2024 | $269.00 | $269.44 | $267.12 | $269.00 | 616 869 |
| Feb 07, 2024 | $269.50 | $270.15 | $267.95 | $269.09 | 718 072 |
| Feb 06, 2024 | $266.10 | $267.79 | $264.64 | $267.69 | 814 472 |
| Feb 05, 2024 | $264.00 | $267.07 | $262.50 | $265.52 | 1 032 094 |
| Feb 02, 2024 | $265.74 | $266.40 | $264.33 | $265.27 | 1 947 023 |
| Feb 01, 2024 | $265.65 | $267.24 | $263.08 | $266.87 | 1 518 995 |
| Jan 31, 2024 | $269.00 | $269.43 | $263.86 | $264.99 | 1 292 231 |
| Jan 30, 2024 | $266.29 | $269.37 | $265.99 | $268.67 | 1 675 271 |
| Jan 29, 2024 | $264.57 | $265.91 | $263.20 | $264.78 | 843 250 |
| Jan 26, 2024 | $266.56 | $267.97 | $262.05 | $265.07 | 1 117 315 |
| Jan 25, 2024 | $261.76 | $265.96 | $261.16 | $265.86 | 1 747 702 |
| Jan 24, 2024 | $252.32 | $263.69 | $251.62 | $261.18 | 2 455 362 |
