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 |
| Feb 10, 2016 | $132.53 | $134.37 | $132.50 | $133.07 | 1 337 200 |
| Feb 09, 2016 | $130.47 | $132.92 | $130.47 | $132.13 | 2 057 800 |
| Feb 08, 2016 | $132.32 | $132.73 | $130.73 | $132.26 | 1 907 600 |
| Feb 05, 2016 | $135.21 | $136.13 | $133.84 | $134.20 | 1 780 500 |
| Feb 04, 2016 | $133.76 | $136.09 | $133.14 | $135.35 | 2 300 600 |
| Feb 03, 2016 | $134.09 | $134.41 | $131.46 | $133.79 | 2 046 600 |
| Feb 02, 2016 | $132.68 | $133.94 | $131.99 | $133.53 | 2 623 000 |
| Feb 01, 2016 | $132.30 | $134.38 | $130.83 | $133.62 | 2 672 900 |
| Jan 29, 2016 | $129.15 | $134.23 | $129.15 | $133.77 | 3 607 700 |
| Jan 28, 2016 | $128.85 | $130.04 | $127.36 | $128.65 | 2 504 500 |
| Jan 27, 2016 | $124.11 | $135.34 | $122.67 | $129.00 | 5 835 000 |
| Jan 26, 2016 | $124.29 | $127.81 | $123.93 | $127.38 | 1 777 300 |
| Jan 25, 2016 | $126.01 | $126.33 | $124.43 | $124.60 | 1 772 900 |
| Jan 22, 2016 | $125.50 | $126.49 | $124.76 | $126.37 | 1 194 300 |
| Jan 21, 2016 | $124.38 | $125.61 | $123.69 | $124.32 | 1 568 300 |
| Jan 20, 2016 | $125.40 | $126.09 | $121.61 | $124.18 | 2 159 000 |
| Jan 19, 2016 | $126.90 | $128.10 | $126.11 | $127.38 | 1 643 700 |
| Jan 15, 2016 | $125.83 | $127.11 | $124.57 | $125.99 | 2 849 300 |
| Jan 14, 2016 | $129.13 | $130.15 | $127.36 | $129.04 | 1 713 300 |
| Jan 13, 2016 | $132.52 | $132.83 | $128.82 | $129.05 | 1 400 900 |
| Jan 12, 2016 | $132.44 | $132.89 | $131.03 | $131.80 | 1 516 800 |
| Jan 11, 2016 | $131.40 | $132.18 | $130.15 | $130.61 | 2 080 100 |
| Jan 08, 2016 | $130.94 | $132.21 | $129.87 | $129.51 | 2 120 800 |
| Jan 07, 2016 | $133.69 | $133.97 | $130.42 | $130.12 | 2 096 200 |
| Jan 06, 2016 | $135.00 | $136.13 | $134.08 | $134.56 | 1 576 200 |
