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 |
| Jan 23, 2024 | $250.35 | $252.10 | $247.88 | $249.37 | 1 732 581 |
| Jan 22, 2024 | $249.50 | $251.25 | $248.77 | $249.76 | 1 550 224 |
| Jan 19, 2024 | $251.50 | $251.50 | $248.98 | $249.34 | 1 092 652 |
| Jan 18, 2024 | $249.04 | $251.10 | $247.36 | $250.95 | 907 175 |
| Jan 17, 2024 | $249.23 | $252.10 | $249.00 | $249.97 | 881 429 |
| Jan 16, 2024 | $254.29 | $254.70 | $249.72 | $250.65 | 840 742 |
| Jan 12, 2024 | $251.34 | $254.91 | $251.34 | $254.81 | 783 540 |
| Jan 11, 2024 | $251.76 | $252.35 | $248.09 | $249.94 | 973 710 |
| Jan 10, 2024 | $251.24 | $253.01 | $250.81 | $251.25 | 728 198 |
| Jan 09, 2024 | $253.77 | $253.77 | $251.03 | $251.24 | 1 255 331 |
| Jan 08, 2024 | $253.00 | $253.85 | $250.88 | $253.82 | 964 501 |
| Jan 05, 2024 | $256.59 | $257.00 | $253.41 | $253.90 | 956 793 |
| Jan 04, 2024 | $258.75 | $258.97 | $256.00 | $256.18 | 792 343 |
| Jan 03, 2024 | $259.55 | $261.39 | $256.54 | $256.54 | 943 443 |
| Jan 02, 2024 | $259.67 | $261.14 | $257.62 | $258.60 | 796 157 |
| Dec 29, 2023 | $258.52 | $259.88 | $257.85 | $259.67 | 628 953 |
| Dec 28, 2023 | $257.97 | $258.69 | $257.47 | $258.14 | 461 302 |
| Dec 27, 2023 | $255.38 | $257.69 | $255.34 | $257.43 | 593 925 |
| Dec 26, 2023 | $254.04 | $256.78 | $253.85 | $256.21 | 534 595 |
| Dec 22, 2023 | $253.37 | $255.19 | $252.56 | $254.10 | 436 211 |
| Dec 21, 2023 | $251.00 | $252.96 | $250.83 | $252.43 | 564 635 |
| Dec 20, 2023 | $253.12 | $253.97 | $249.40 | $249.56 | 1 017 036 |
| Dec 19, 2023 | $252.71 | $253.97 | $252.25 | $253.89 | 609 667 |
| Dec 18, 2023 | $252.66 | $253.93 | $251.77 | $252.87 | 566 474 |
| Dec 15, 2023 | $249.64 | $252.73 | $249.35 | $252.55 | 1 196 969 |
