General Dynamics Corporation (GD) Historical Stock Data
263.64 ↑3.36 (1.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GD is down -0.42% a day on average. There have been 15 days where General Dynamics Corporation closed green and 15 days where GD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 259.08 | 263.64 | ↑$4.56 (1.76%) | 257.80 | 267.44 | 3.55M |
| 2024-12-19 | 259.95 | 260.28 | ↑$0.33 (0.13%) | 257.88 | 262.83 | 2.17M |
| 2024-12-18 | 265.20 | 262.27 | ↓$2.93 (-1.10%) | 262.10 | 269.50 | 2.24M |
| 2024-12-17 | 264.47 | 265.22 | ↑$0.75 (0.28%) | 263.79 | 267.73 | 1.96M |
| 2024-12-16 | 263.11 | 266.07 | ↑$2.96 (1.13%) | 262.71 | 269.69 | 3.09M |
| 2024-12-13 | 263.00 | 263.11 | ↑$0.11 (0.04%) | 261.93 | 265.07 | 1.67M |
| 2024-12-12 | 260.00 | 263.04 | ↑$3.04 (1.17%) | 257.26 | 264.15 | 2.41M |
| 2024-12-11 | 269.56 | 265.43 | ↓$4.13 (-1.53%) | 263.42 | 270.03 | 2.26M |
| 2024-12-10 | 269.49 | 270.43 | ↑$0.94 (0.35%) | 267.25 | 272.09 | 1.28M |
| 2024-12-09 | 271.35 | 269.57 | ↓$1.78 (-0.66%) | 269.40 | 272.71 | 2.14M |
| 2024-12-06 | 275.00 | 271.80 | ↓$3.20 (-1.16%) | 271.05 | 275.86 | 1.88M |
| 2024-12-05 | 277.50 | 275.15 | ↓$2.35 (-0.85%) | 275.15 | 278.73 | 1.51M |
| 2024-12-04 | 276.47 | 277.66 | ↑$1.19 (0.43%) | 274.99 | 278.58 | 1.31M |
| 2024-12-03 | 276.48 | 277.42 | ↑$0.94 (0.34%) | 274.44 | 278.13 | 1.13M |
| 2024-12-02 | 282.90 | 276.44 | ↓$6.46 (-2.28%) | 275.62 | 283.16 | 1.94M |
| 2024-11-29 | 283.18 | 284.01 | ↑$0.83 (0.29%) | 282.48 | 284.41 | 538.18K |
| 2024-11-27 | 282.92 | 282.31 | ↓$0.61 (-0.22%) | 282.26 | 286.01 | 0.99M |
| 2024-11-26 | 281.08 | 282.02 | ↑$0.94 (0.33%) | 279.56 | 283.37 | 1.10M |
| 2024-11-25 | 283.26 | 281.35 | ↓$1.91 (-0.67%) | 279.29 | 284.15 | 1.57M |
| 2024-11-22 | 280.76 | 281.81 | ↑$1.05 (0.37%) | 279.92 | 283.60 | 1.43M |
| 2024-11-21 | 280.70 | 279.93 | ↓$0.77 (-0.27%) | 279.01 | 283.50 | 1.83M |
| 2024-11-20 | 281.47 | 280.05 | ↓$1.42 (-0.50%) | 278.12 | 282.00 | 1.77M |
| 2024-11-19 | 287.29 | 280.96 | ↓$6.33 (-2.20%) | 279.61 | 288.00 | 1.77M |
| 2024-11-18 | 287.00 | 286.00 | ↓$1.00 (-0.35%) | 285.29 | 288.00 | 1.29M |
| 2024-11-15 | 290.83 | 287.99 | ↓$2.84 (-0.98%) | 285.68 | 295.00 | 2M |
| 2024-11-14 | 314.10 | 292.42 | ↓$21.68 (-6.90%) | 291.81 | 314.85 | 1.93M |
| 2024-11-13 | 313.44 | 314.03 | ↑$0.59 (0.19%) | 311.68 | 316.90 | 0.91M |
| 2024-11-12 | 315.00 | 312.05 | ↓$2.95 (-0.94%) | 310.63 | 315.00 | 778.64K |
| 2024-11-11 | 312.08 | 313.91 | ↑$1.83 (0.59%) | 311.29 | 315.93 | 0.93M |
| 2024-11-08 | 307.50 | 309.47 | ↑$1.97 (0.64%) | 306.18 | 310.22 | 854.44K |
Create an account or log in to view more rows.
$GD starting to gap up a little
$GD what happened
$GD call the SEC
$GD man this will be good in coming weeks
$GD more calls coming in
$GD must buyyy
$GD Awaiting buy signal..
$GD Just buy and hold
$GD the end is near
$GD f this stock