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 |
| Oct 04, 2023 | $220.23 | $221.88 | $217.32 | $219.33 | 737 152 |
| Oct 03, 2023 | $222.36 | $224.29 | $220.49 | $220.74 | 1 311 915 |
| Oct 02, 2023 | $221.50 | $224.11 | $221.33 | $222.93 | 1 204 672 |
| Sep 29, 2023 | $223.03 | $223.80 | $220.87 | $220.97 | 525 577 |
| Sep 28, 2023 | $222.06 | $224.10 | $222.06 | $222.39 | 838 654 |
| Sep 27, 2023 | $219.33 | $221.05 | $218.92 | $221.00 | 532 406 |
| Sep 26, 2023 | $218.64 | $220.01 | $218.08 | $218.18 | 671 654 |
| Sep 25, 2023 | $217.71 | $219.55 | $217.18 | $219.33 | 648 651 |
| Sep 22, 2023 | $221.06 | $221.67 | $218.31 | $218.34 | 761 088 |
| Sep 21, 2023 | $225.24 | $225.53 | $221.84 | $221.88 | 785 847 |
| Sep 20, 2023 | $223.84 | $226.20 | $223.60 | $225.55 | 893 180 |
| Sep 19, 2023 | $224.15 | $225.30 | $222.12 | $222.85 | 971 763 |
| Sep 18, 2023 | $225.00 | $225.88 | $223.43 | $224.33 | 781 856 |
| Sep 15, 2023 | $220.71 | $225.09 | $220.53 | $224.05 | 1 202 517 |
| Sep 14, 2023 | $220.02 | $221.52 | $219.01 | $221.46 | 639 506 |
| Sep 13, 2023 | $218.01 | $219.79 | $217.42 | $219.69 | 880 085 |
| Sep 12, 2023 | $215.55 | $218.25 | $214.60 | $217.38 | 1 210 955 |
| Sep 11, 2023 | $217.00 | $217.54 | $215.11 | $216.27 | 1 880 197 |
| Sep 08, 2023 | $218.98 | $219.27 | $217.36 | $217.87 | 798 167 |
| Sep 07, 2023 | $218.88 | $219.47 | $217.62 | $218.69 | 797 821 |
| Sep 06, 2023 | $223.00 | $223.10 | $217.84 | $218.05 | 886 576 |
| Sep 05, 2023 | $226.56 | $226.54 | $223.21 | $223.33 | 909 201 |
| Sep 01, 2023 | $227.85 | $227.94 | $225.63 | $226.37 | 446 558 |
| Aug 31, 2023 | $227.77 | $228.37 | $226.46 | $226.64 | 864 828 |
| Aug 30, 2023 | $226.73 | $228.58 | $226.00 | $227.24 | 544 072 |
