The highest closing price for General Dynamics (GD) in 2006 was $51.31, on October 12, 2006. It was up 31.1% for the year. The latest price is $265.79.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $49.38 | $49.69 | $49.04 | $49.10 | 550,000 |
December 28 2006 | $49.37 | $49.63 | $49.10 | $49.44 | 834,000 |
December 27 2006 | $49.37 | $49.55 | $49.14 | $49.45 | 721,300 |
December 26 2006 | $48.86 | $49.17 | $48.74 | $49.05 | 824,000 |
December 22 2006 | $49.17 | $49.22 | $48.61 | $48.86 | 786,000 |
December 21 2006 | $49.17 | $49.53 | $49.05 | $49.29 | 1,387,300 |
December 20 2006 | $49.20 | $49.51 | $49.07 | $49.16 | 1,371,400 |
December 19 2006 | $48.08 | $49.22 | $48.07 | $49.07 | 1,660,700 |
December 18 2006 | $48.21 | $48.71 | $47.90 | $48.08 | 1,325,200 |
December 15 2006 | $48.44 | $48.48 | $47.79 | $47.90 | 2,570,800 |
December 14 2006 | $48.54 | $48.82 | $48.29 | $48.44 | 1,726,300 |
December 13 2006 | $49.12 | $49.12 | $48.03 | $48.14 | 1,846,900 |
December 12 2006 | $49.28 | $49.43 | $48.42 | $48.73 | 1,437,500 |
December 11 2006 | $48.97 | $49.49 | $48.89 | $49.28 | 745,500 |
December 08 2006 | $49.14 | $49.36 | $48.89 | $48.97 | 1,281,600 |
December 07 2006 | $49.97 | $50.10 | $49.32 | $49.36 | 1,178,700 |
December 06 2006 | $50.17 | $50.17 | $49.73 | $49.80 | 1,405,800 |
December 05 2006 | $49.73 | $50.14 | $49.67 | $50.04 | 1,022,100 |
December 04 2006 | $49.55 | $49.92 | $49.49 | $49.73 | 1,077,000 |
December 01 2006 | $49.43 | $49.59 | $49.01 | $49.41 | 1,024,200 |
November 30 2006 | $49.53 | $49.53 | $49.01 | $49.43 | 2,163,200 |
November 29 2006 | $48.55 | $49.53 | $48.31 | $49.53 | 1,986,500 |
November 28 2006 | $47.68 | $48.66 | $47.63 | $48.57 | 1,768,600 |
November 27 2006 | $48.61 | $48.70 | $47.76 | $47.92 | 1,667,800 |
November 24 2006 | $48.73 | $48.85 | $48.54 | $48.64 | 548,600 |
Daily pricing data for General Dynamics dates back to 1/2/1962, and may be incomplete.
