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 |
| Nov 08, 2023 | $243.34 | $244.11 | $241.42 | $242.02 | 693 677 |
| Nov 07, 2023 | $244.06 | $244.08 | $242.21 | $242.73 | 804 595 |
| Nov 06, 2023 | $243.19 | $244.48 | $242.32 | $243.93 | 990 952 |
| Nov 03, 2023 | $245.00 | $245.39 | $243.11 | $243.21 | 1 003 072 |
| Nov 02, 2023 | $241.32 | $244.24 | $241.03 | $244.01 | 1 467 749 |
| Nov 01, 2023 | $242.00 | $243.87 | $240.63 | $242.70 | 1 487 778 |
| Oct 31, 2023 | $239.65 | $241.79 | $237.50 | $241.31 | 1 250 137 |
| Oct 30, 2023 | $238.61 | $240.24 | $237.35 | $238.98 | 1 289 273 |
| Oct 27, 2023 | $237.88 | $239.30 | $236.58 | $238.25 | 1 741 912 |
| Oct 26, 2023 | $243.00 | $243.80 | $240.16 | $240.55 | 1 580 817 |
| Oct 25, 2023 | $239.06 | $244.38 | $238.47 | $242.40 | 2 184 894 |
| Oct 24, 2023 | $235.28 | $236.67 | $232.29 | $233.00 | 1 054 019 |
| Oct 23, 2023 | $234.64 | $236.32 | $232.89 | $233.21 | 1 265 713 |
| Oct 20, 2023 | $238.74 | $239.42 | $234.82 | $234.94 | 1 186 666 |
| Oct 19, 2023 | $239.37 | $241.45 | $237.94 | $237.95 | 1 155 568 |
| Oct 18, 2023 | $241.74 | $242.06 | $239.29 | $239.81 | 1 092 394 |
| Oct 17, 2023 | $241.68 | $243.90 | $239.83 | $241.27 | 1 137 230 |
| Oct 16, 2023 | $243.53 | $245.06 | $241.56 | $242.87 | 1 360 278 |
| Oct 13, 2023 | $239.50 | $243.47 | $238.87 | $243.04 | 2 104 598 |
| Oct 12, 2023 | $238.84 | $239.83 | $235.77 | $237.40 | 846 770 |
| Oct 11, 2023 | $236.31 | $238.74 | $236.18 | $237.78 | 1 067 520 |
| Oct 10, 2023 | $240.00 | $240.00 | $236.18 | $236.67 | 2 329 558 |
| Oct 09, 2023 | $228.70 | $240.15 | $228.51 | $238.48 | 3 152 412 |
| Oct 06, 2023 | $215.96 | $220.95 | $214.53 | $219.94 | 991 701 |
| Oct 05, 2023 | $217.55 | $217.99 | $216.00 | $216.75 | 684 888 |
