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 |
| Jul 25, 2023 | $214.74 | $218.06 | $213.47 | $218.00 | 1 249 385 |
| Jul 24, 2023 | $215.77 | $218.10 | $215.72 | $217.64 | 915 317 |
| Jul 21, 2023 | $216.58 | $217.10 | $214.79 | $215.47 | 1 147 339 |
| Jul 20, 2023 | $214.85 | $216.92 | $214.34 | $216.08 | 1 500 400 |
| Jul 19, 2023 | $213.59 | $215.38 | $212.90 | $213.55 | 1 030 113 |
| Jul 18, 2023 | $217.15 | $219.56 | $212.58 | $213.52 | 1 423 256 |
| Jul 17, 2023 | $215.29 | $217.44 | $214.90 | $216.37 | 634 409 |
| Jul 14, 2023 | $216.92 | $216.92 | $214.27 | $215.32 | 714 946 |
| Jul 13, 2023 | $217.56 | $217.81 | $216.37 | $216.96 | 980 151 |
| Jul 12, 2023 | $217.94 | $218.62 | $216.44 | $217.61 | 1 519 277 |
| Jul 11, 2023 | $214.92 | $217.47 | $213.90 | $217.18 | 1 329 414 |
| Jul 10, 2023 | $214.15 | $216.69 | $213.99 | $214.68 | 1 191 213 |
| Jul 07, 2023 | $213.94 | $217.27 | $213.60 | $214.15 | 868 434 |
| Jul 06, 2023 | $213.15 | $214.82 | $211.94 | $214.28 | 955 271 |
| Jul 05, 2023 | $214.78 | $215.65 | $213.22 | $215.19 | 831 826 |
| Jul 03, 2023 | $214.46 | $216.93 | $214.24 | $215.78 | 472 845 |
| Jun 30, 2023 | $215.33 | $216.32 | $213.27 | $215.15 | 932 515 |
| Jun 29, 2023 | $210.92 | $214.50 | $210.66 | $214.31 | 815 581 |
| Jun 28, 2023 | $212.29 | $212.44 | $209.25 | $211.00 | 858 600 |
| Jun 27, 2023 | $212.25 | $212.62 | $211.10 | $212.06 | 855 645 |
| Jun 26, 2023 | $211.51 | $212.45 | $209.51 | $212.09 | 708 516 |
| Jun 23, 2023 | $213.95 | $214.66 | $212.19 | $212.39 | 652 950 |
| Jun 22, 2023 | $217.31 | $217.52 | $213.68 | $214.45 | 644 874 |
| Jun 21, 2023 | $215.07 | $217.66 | $214.18 | $217.53 | 529 841 |
| Jun 20, 2023 | $217.00 | $217.66 | $214.79 | $215.49 | 731 378 |
