general dynamics stock price 2014

The closing price for General Dynamics (GD) in 2014 was $109.96, on December 31, 2014. It was up 48.3% for the year. The latest price is $263.91.

DATE OPEN HIGH LOW CLOSE VOLUME
December 31 2014
$111.22
$111.78
$109.87
$109.96
1,169,400
December 30 2014
$112.36
$112.45
$111.42
$111.57
965,900
December 29 2014
$112.66
$112.91
$112.05
$112.40
985,400
December 26 2014
$113.41
$113.53
$112.90
$112.97
570,700
December 24 2014
$113.14
$113.50
$113.01
$113.09
815,300
December 23 2014
$113.57
$113.77
$112.80
$112.91
1,553,800
December 22 2014
$112.41
$113.47
$112.03
$112.98
3,251,700
December 19 2014
$111.96
$112.53
$111.66
$111.73
4,035,600
December 18 2014
$110.84
$112.06
$110.84
$111.72
3,154,500
December 17 2014
$109.15
$110.16
$108.25
$109.65
1,954,400
December 16 2014
$108.21
$111.02
$107.91
$108.99
2,210,100
December 15 2014
$110.00
$110.75
$108.26
$108.36
2,468,200
December 12 2014
$112.67
$112.89
$109.74
$109.79
2,988,700
December 11 2014
$113.27
$114.54
$113.20
$113.78
1,599,700
December 10 2014
$115.59
$115.72
$112.61
$112.77
1,993,800
December 09 2014
$114.71
$116.38
$114.21
$115.87
1,850,400
December 08 2014
$116.06
$116.36
$115.30
$115.83
2,135,500
December 05 2014
$115.86
$116.26
$115.64
$115.98
1,812,400
December 04 2014
$116.11
$116.11
$115.14
$115.76
1,365,300
December 03 2014
$115.66
$116.17
$115.32
$115.96
1,980,500
December 02 2014
$115.13
$115.57
$114.96
$115.24
1,489,400
December 01 2014
$115.86
$116.02
$114.82
$114.87
1,823,400
November 28 2014
$116.11
$116.76
$115.88
$116.15
840,100
November 26 2014
$115.78
$115.90
$115.37
$115.48
1,552,800
November 25 2014
$116.18
$116.21
$115.51
$115.54
1,614,600
Unlock 2x data
Daily pricing data for General Dynamics dates back to 1/2/1962, and may be incomplete.

Related Searches