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 |
| Mar 17, 2016 | $134.26 | $134.47 | $133.52 | $134.12 | 1 617 000 |
| Mar 16, 2016 | $133.28 | $134.43 | $132.54 | $133.99 | 1 144 200 |
| Mar 15, 2016 | $134.09 | $134.09 | $132.38 | $133.29 | 1 468 200 |
| Mar 14, 2016 | $134.94 | $135.56 | $134.13 | $134.21 | 1 415 000 |
| Mar 11, 2016 | $134.55 | $136.04 | $134.32 | $135.52 | 1 495 900 |
| Mar 10, 2016 | $132.80 | $134.26 | $131.94 | $133.57 | 2 234 600 |
| Mar 09, 2016 | $131.62 | $132.34 | $130.63 | $131.91 | 1 503 200 |
| Mar 08, 2016 | $131.28 | $132.27 | $130.74 | $131.40 | 1 661 600 |
| Mar 07, 2016 | $134.17 | $134.95 | $131.51 | $132.33 | 2 093 400 |
| Mar 04, 2016 | $135.74 | $136.52 | $134.88 | $135.28 | 1 709 400 |
| Mar 03, 2016 | $135.74 | $136.53 | $134.67 | $135.74 | 2 010 700 |
| Mar 02, 2016 | $137.69 | $138.12 | $133.57 | $135.61 | 2 664 600 |
| Mar 01, 2016 | $136.97 | $138.37 | $136.64 | $138.24 | 1 290 600 |
| Feb 29, 2016 | $136.90 | $137.55 | $135.55 | $136.27 | 2 237 700 |
| Feb 26, 2016 | $137.61 | $138.53 | $137.01 | $137.11 | 1 752 800 |
| Feb 25, 2016 | $135.52 | $137.35 | $135.31 | $137.24 | 1 091 400 |
| Feb 24, 2016 | $135.00 | $135.63 | $132.85 | $135.15 | 1 371 800 |
| Feb 23, 2016 | $135.94 | $137.19 | $135.27 | $135.91 | 1 215 600 |
| Feb 22, 2016 | $135.26 | $137.72 | $135.26 | $136.62 | 1 208 600 |
| Feb 19, 2016 | $134.89 | $136.01 | $134.32 | $135.26 | 1 368 200 |
| Feb 18, 2016 | $134.62 | $136.27 | $134.20 | $135.05 | 1 359 100 |
| Feb 17, 2016 | $132.24 | $135.48 | $132.24 | $135.03 | 1 563 500 |
| Feb 16, 2016 | $131.48 | $132.59 | $130.25 | $131.51 | 1 456 400 |
| Feb 12, 2016 | $129.64 | $130.55 | $127.68 | $130.18 | 1 719 400 |
| Feb 11, 2016 | $130.59 | $131.17 | $125.74 | $128.58 | 2 570 100 |
