General Dynamics Corporation (GD) Historical Stock Data
280.05 ↑0.00 (0.00%)
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 11 days where General Dynamics Corporation closed green and 19 days where GD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 308.51 | 306.00 | ↓$2.51 (-0.81%) | 304.52 | 309.07 | 887.11K |
| 2024-11-06 | 305.04 | 308.46 | ↑$3.42 (1.12%) | 302.78 | 309.01 | 1.66M |
| 2024-11-05 | 294.56 | 296.65 | ↑$2.09 (0.71%) | 294.53 | 296.99 | 750.24K |
| 2024-11-04 | 293.62 | 293.60 | ↓$0.02 (-0.01%) | 292.35 | 295.56 | 1.06M |
| 2024-11-01 | 292.96 | 292.99 | ↑$0.03 (0.01%) | 292.31 | 294.87 | 1.36M |
| 2024-10-31 | 300.32 | 291.61 | ↓$8.71 (-2.90%) | 291.31 | 301.37 | 1.70M |
| 2024-10-30 | 301.82 | 301.37 | ↓$0.45 (-0.15%) | 301.16 | 304.12 | 855.06K |
| 2024-10-29 | 303.23 | 301.75 | ↓$1.48 (-0.49%) | 301.73 | 305.16 | 0.95M |
| 2024-10-28 | 303.04 | 303.92 | ↑$0.88 (0.29%) | 302.14 | 304.71 | 0.97M |
| 2024-10-25 | 304.52 | 302.52 | ↓$2.00 (-0.66%) | 302.07 | 304.99 | 1.41M |
| 2024-10-24 | 301.73 | 301.27 | ↓$0.46 (-0.15%) | 300.52 | 304.99 | 1.33M |
| 2024-10-23 | 304.85 | 304.40 | ↓$0.45 (-0.15%) | 300.72 | 313.11 | 1.51M |
| 2024-10-22 | 307.70 | 305.99 | ↓$1.71 (-0.56%) | 303.91 | 308.77 | 1.15M |
| 2024-10-21 | 309.13 | 308.08 | ↓$1.05 (-0.34%) | 307.01 | 310.85 | 1.06M |
| 2024-10-18 | 310.00 | 308.48 | ↓$1.52 (-0.49%) | 307.61 | 310.58 | 1.32M |
| 2024-10-17 | 307.00 | 308.23 | ↑$1.23 (0.40%) | 305.65 | 308.32 | 0.92M |
| 2024-10-16 | 300.14 | 304.87 | ↑$4.73 (1.58%) | 300.14 | 306.06 | 837.11K |
| 2024-10-15 | 303.59 | 300.21 | ↓$3.38 (-1.11%) | 299.85 | 303.86 | 898.66K |
| 2024-10-14 | 299.59 | 301.86 | ↑$2.27 (0.76%) | 298.68 | 302.35 | 447.91K |
| 2024-10-11 | 295.00 | 299.44 | ↑$4.44 (1.51%) | 294.29 | 299.77 | 0.99M |
| 2024-10-10 | 298.50 | 296.05 | ↓$2.45 (-0.82%) | 295.02 | 298.62 | 0.90M |
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