The highest closing price for General Dynamics (GD) in 2008 was $63.86, on August 12, 2008. It was down 34% for the year. The latest price is $265.79.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $38.57 | $39.65 | $38.43 | $39.23 | 1,626,700 |
December 30 2008 | $37.40 | $38.50 | $37.33 | $38.43 | 1,364,300 |
December 29 2008 | $38.10 | $38.19 | $36.76 | $37.14 | 1,830,200 |
December 26 2008 | $37.81 | $38.17 | $37.66 | $38.08 | 707,100 |
December 24 2008 | $37.25 | $37.78 | $37.25 | $37.64 | 512,000 |
December 23 2008 | $37.66 | $38.62 | $37.14 | $37.28 | 1,761,900 |
December 22 2008 | $38.15 | $38.36 | $36.96 | $37.79 | 2,353,200 |
December 19 2008 | $38.43 | $39.43 | $37.78 | $38.05 | 3,693,400 |
December 18 2008 | $38.43 | $39.30 | $37.83 | $38.06 | 3,111,300 |
December 17 2008 | $38.61 | $38.61 | $37.23 | $37.80 | 1,991,900 |
December 16 2008 | $36.37 | $38.42 | $36.14 | $38.38 | 2,450,700 |
December 15 2008 | $36.63 | $36.63 | $35.65 | $36.18 | 2,718,000 |
December 12 2008 | $36.15 | $36.50 | $35.55 | $36.29 | 2,875,600 |
December 11 2008 | $36.71 | $37.50 | $36.25 | $36.65 | 2,478,400 |
December 10 2008 | $37.57 | $37.82 | $36.60 | $36.98 | 2,772,800 |
December 09 2008 | $37.10 | $37.54 | $36.24 | $36.95 | 2,707,800 |
December 08 2008 | $35.22 | $37.46 | $35.22 | $36.94 | 3,716,200 |
December 05 2008 | $33.49 | $35.18 | $32.81 | $35.08 | 3,008,400 |
December 04 2008 | $34.89 | $35.93 | $33.53 | $34.02 | 3,253,600 |
December 03 2008 | $33.62 | $35.28 | $33.40 | $35.18 | 3,466,700 |
December 02 2008 | $33.32 | $34.66 | $33.05 | $34.13 | 3,036,200 |
December 01 2008 | $34.41 | $34.56 | $32.99 | $33.06 | 3,237,900 |
November 28 2008 | $33.80 | $35.20 | $33.78 | $35.20 | 1,057,300 |
November 26 2008 | $33.40 | $34.26 | $32.57 | $34.18 | 3,338,000 |
November 25 2008 | $34.70 | $35.52 | $33.11 | $33.79 | 4,567,500 |
Daily pricing data for General Dynamics dates back to 1/2/1962, and may be incomplete.
