The highest closing price for General Dynamics (GD) in 2003 was $28.61, on December 31, 2003. It was up 16% for the year. The latest price is $265.79.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $28.41 | $28.68 | $28.35 | $28.61 | 1,000,800 |
December 30 2003 | $28.47 | $28.74 | $28.45 | $28.52 | 768,600 |
December 29 2003 | $28.39 | $28.57 | $28.27 | $28.57 | 1,186,600 |
December 26 2003 | $28.46 | $28.51 | $28.29 | $28.43 | 399,600 |
December 24 2003 | $28.20 | $28.64 | $28.14 | $28.46 | 1,154,200 |
December 23 2003 | $28.25 | $28.48 | $28.12 | $28.22 | 1,151,600 |
December 22 2003 | $28.13 | $28.16 | $27.78 | $28.06 | 1,201,800 |
December 19 2003 | $28.26 | $28.37 | $27.81 | $28.10 | 2,183,400 |
December 18 2003 | $27.70 | $28.06 | $27.50 | $28.04 | 1,557,000 |
December 17 2003 | $27.12 | $27.80 | $27.10 | $27.65 | 2,004,400 |
December 16 2003 | $26.77 | $27.24 | $26.75 | $27.12 | 1,934,600 |
December 15 2003 | $27.06 | $27.26 | $26.65 | $26.69 | 1,526,600 |
December 12 2003 | $26.74 | $26.90 | $26.43 | $26.76 | 944,200 |
December 11 2003 | $26.59 | $26.89 | $26.50 | $26.82 | 1,382,000 |
December 10 2003 | $26.90 | $27.00 | $26.51 | $26.58 | 1,445,600 |
December 09 2003 | $26.97 | $27.22 | $26.76 | $26.92 | 1,519,600 |
December 08 2003 | $26.35 | $27.04 | $26.32 | $26.97 | 2,010,400 |
December 05 2003 | $26.66 | $26.75 | $26.39 | $26.46 | 930,000 |
December 04 2003 | $26.35 | $26.84 | $26.35 | $26.70 | 1,541,200 |
December 03 2003 | $26.24 | $26.75 | $25.97 | $26.41 | 3,535,400 |
December 02 2003 | $25.75 | $25.87 | $25.60 | $25.62 | 1,231,600 |
December 01 2003 | $25.58 | $25.81 | $25.48 | $25.79 | 1,330,200 |
November 28 2003 | $25.47 | $25.74 | $25.41 | $25.60 | 465,000 |
November 26 2003 | $25.31 | $25.47 | $25.24 | $25.47 | 2,023,800 |
November 25 2003 | $25.45 | $25.53 | $24.95 | $25.29 | 3,578,800 |
Daily pricing data for General Dynamics dates back to 1/2/1962, and may be incomplete.
