The closing price for General Dynamics (GD) in 2022 was $236.34, on December 30, 2022. It was up 21.4% for the year. The latest price is $243.06.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $236.86 | $237.84 | $233.08 | $236.34 | 725,300 |
December 29 2022 | $235.79 | $238.43 | $235.07 | $237.41 | 458,000 |
December 28 2022 | $237.42 | $238.14 | $235.21 | $235.25 | 384,600 |
December 27 2022 | $237.42 | $237.94 | $236.08 | $236.94 | 590,800 |
December 23 2022 | $234.89 | $236.80 | $234.40 | $236.14 | 581,600 |
December 22 2022 | $236.71 | $238.14 | $231.03 | $234.89 | 612,600 |
December 21 2022 | $236.37 | $238.60 | $235.22 | $238.11 | 701,000 |
December 20 2022 | $232.77 | $237.51 | $232.43 | $234.92 | 848,500 |
December 19 2022 | $234.33 | $238.03 | $232.08 | $232.71 | 1,134,900 |
December 16 2022 | $232.79 | $235.55 | $231.17 | $234.46 | 2,123,200 |
December 15 2022 | $236.12 | $237.05 | $230.44 | $233.51 | 914,800 |
December 14 2022 | $237.19 | $239.88 | $236.00 | $237.21 | 768,900 |
December 13 2022 | $241.00 | $241.89 | $235.76 | $236.93 | 993,400 |
December 12 2022 | $236.10 | $237.82 | $234.68 | $237.78 | 765,300 |
December 09 2022 | $235.54 | $237.56 | $234.81 | $235.32 | 748,200 |
December 08 2022 | $236.63 | $237.28 | $234.85 | $235.93 | 768,900 |
December 07 2022 | $236.23 | $237.22 | $233.51 | $234.53 | 898,600 |
December 06 2022 | $239.35 | $239.54 | $234.82 | $236.50 | 847,600 |
December 05 2022 | $240.64 | $242.06 | $238.66 | $239.01 | 966,900 |
December 02 2022 | $238.75 | $244.68 | $238.69 | $243.61 | 1,059,000 |
December 01 2022 | $241.18 | $241.53 | $238.49 | $240.30 | 833,900 |
November 30 2022 | $238.32 | $240.58 | $235.69 | $240.42 | 1,907,200 |
November 29 2022 | $238.83 | $239.81 | $238.06 | $239.30 | 598,300 |
November 28 2022 | $240.32 | $241.51 | $238.00 | $238.61 | 656,400 |
November 25 2022 | $241.46 | $241.93 | $240.47 | $241.73 | 368,400 |
Daily pricing data for General Dynamics dates back to 1/2/1962, and may be incomplete.
