The closing price for General Dynamics (GD) in 2021 was $194.22, on December 31, 2021. It was up 43.4% for the year. The latest price is $243.06.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $193.15 | $195.15 | $192.22 | $194.22 | 868,400 |
December 30 2021 | $193.50 | $195.04 | $193.02 | $193.35 | 718,600 |
December 29 2021 | $193.57 | $194.30 | $192.04 | $193.68 | 715,700 |
December 28 2021 | $192.38 | $194.59 | $192.38 | $193.47 | 899,400 |
December 27 2021 | $191.05 | $193.04 | $190.56 | $192.97 | 849,200 |
December 23 2021 | $190.84 | $191.78 | $189.85 | $190.70 | 665,800 |
December 22 2021 | $189.52 | $190.88 | $189.37 | $189.83 | 608,500 |
December 21 2021 | $186.23 | $190.30 | $185.95 | $189.39 | 1,251,800 |
December 20 2021 | $187.26 | $187.63 | $183.56 | $185.10 | 969,100 |
December 17 2021 | $191.96 | $192.24 | $188.37 | $188.38 | 2,703,100 |
December 16 2021 | $192.53 | $194.79 | $191.84 | $192.08 | 1,030,100 |
December 15 2021 | $190.04 | $192.24 | $189.45 | $192.14 | 781,200 |
December 14 2021 | $190.72 | $192.44 | $188.47 | $189.56 | 1,160,300 |
December 13 2021 | $189.01 | $191.00 | $188.20 | $189.58 | 1,017,200 |
December 10 2021 | $189.28 | $191.78 | $187.72 | $190.92 | 1,038,000 |
December 09 2021 | $186.33 | $188.32 | $185.10 | $188.13 | 938,000 |
December 08 2021 | $186.19 | $188.89 | $186.19 | $187.15 | 781,100 |
December 07 2021 | $186.33 | $187.44 | $185.37 | $185.69 | 880,200 |
December 06 2021 | $186.39 | $188.10 | $185.11 | $185.93 | 820,500 |
December 03 2021 | $181.40 | $184.52 | $181.26 | $184.12 | 1,424,200 |
December 02 2021 | $178.35 | $183.33 | $177.31 | $181.18 | 1,246,500 |
December 01 2021 | $178.87 | $181.21 | $176.48 | $176.50 | 1,320,400 |
November 30 2021 | $179.33 | $180.48 | $175.74 | $176.05 | 2,083,900 |
November 29 2021 | $181.67 | $182.41 | $179.93 | $181.15 | 878,600 |
November 26 2021 | $180.92 | $181.25 | $177.76 | $180.15 | 847,300 |
Daily pricing data for General Dynamics dates back to 1/2/1962, and may be incomplete.
