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 |
| Aug 29, 2023 | $225.44 | $226.21 | $223.95 | $226.15 | 697 047 |
| Aug 28, 2023 | $223.62 | $225.60 | $223.34 | $225.35 | 747 326 |
| Aug 25, 2023 | $224.97 | $225.05 | $221.92 | $223.59 | 494 680 |
| Aug 24, 2023 | $224.22 | $225.73 | $223.74 | $223.88 | 507 024 |
| Aug 23, 2023 | $224.63 | $225.20 | $223.25 | $224.86 | 558 911 |
| Aug 22, 2023 | $224.28 | $224.97 | $223.10 | $224.28 | 603 386 |
| Aug 21, 2023 | $223.83 | $224.82 | $223.07 | $224.28 | 636 777 |
| Aug 18, 2023 | $221.75 | $225.16 | $221.22 | $224.42 | 1 039 825 |
| Aug 17, 2023 | $224.09 | $225.48 | $222.25 | $222.31 | 989 982 |
| Aug 16, 2023 | $222.71 | $223.96 | $222.35 | $223.59 | 757 637 |
| Aug 15, 2023 | $225.18 | $225.50 | $222.70 | $223.13 | 868 319 |
| Aug 14, 2023 | $226.95 | $227.53 | $225.82 | $226.37 | 810 162 |
| Aug 11, 2023 | $225.67 | $228.70 | $225.51 | $226.99 | 1 084 061 |
| Aug 10, 2023 | $226.18 | $227.22 | $225.20 | $225.66 | 861 225 |
| Aug 09, 2023 | $225.00 | $227.02 | $224.47 | $226.14 | 1 079 858 |
| Aug 08, 2023 | $226.21 | $226.88 | $223.76 | $224.47 | 1 002 632 |
| Aug 07, 2023 | $224.83 | $227.44 | $224.83 | $227.19 | 1 021 354 |
| Aug 04, 2023 | $226.69 | $227.50 | $223.56 | $224.01 | 1 197 397 |
| Aug 03, 2023 | $226.50 | $227.38 | $224.71 | $225.63 | 952 596 |
| Aug 02, 2023 | $225.25 | $226.40 | $223.27 | $226.25 | 1 397 250 |
| Aug 01, 2023 | $223.36 | $225.48 | $223.15 | $225.34 | 1 038 036 |
| Jul 31, 2023 | $223.38 | $224.57 | $222.50 | $223.58 | 1 275 997 |
| Jul 28, 2023 | $221.00 | $223.05 | $219.00 | $222.64 | 1 399 801 |
| Jul 27, 2023 | $223.22 | $223.80 | $216.43 | $219.82 | 2 411 081 |
| Jul 26, 2023 | $220.20 | $225.44 | $217.52 | $222.78 | 2 434 014 |
