The lowest closing price for General Dynamics (GD) in 2023 was $196.67, on May 31, 2023. It was up 7.2% for the year. The latest price is $269.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $252.06 | $253.39 | $251.41 | $253.18 | 812,300 |
December 28 2023 | $251.52 | $252.32 | $251.03 | $251.69 | 569,700 |
December 27 2023 | $249.00 | $251.29 | $248.71 | $251.00 | 750,900 |
December 26 2023 | $247.69 | $250.39 | $247.51 | $249.81 | 637,800 |
December 22 2023 | $247.04 | $248.88 | $246.25 | $247.75 | 650,600 |
December 21 2023 | $244.73 | $246.65 | $243.75 | $246.12 | 702,200 |
December 20 2023 | $246.80 | $247.62 | $243.17 | $243.32 | 1,018,200 |
December 19 2023 | $246.40 | $247.63 | $245.95 | $247.55 | 739,000 |
December 18 2023 | $246.35 | $247.59 | $245.48 | $246.55 | 708,700 |
December 15 2023 | $243.40 | $246.43 | $243.12 | $246.24 | 2,410,800 |
December 14 2023 | $249.02 | $249.17 | $242.37 | $244.87 | 1,778,800 |
December 13 2023 | $247.32 | $249.92 | $246.71 | $249.46 | 1,287,300 |
December 12 2023 | $245.71 | $247.99 | $245.41 | $246.87 | 864,000 |
December 11 2023 | $245.72 | $247.30 | $245.72 | $246.11 | 704,600 |
December 08 2023 | $245.46 | $246.86 | $245.46 | $245.99 | 968,500 |
December 07 2023 | $246.41 | $248.39 | $244.26 | $245.21 | 895,700 |
December 06 2023 | $244.62 | $246.53 | $244.01 | $245.65 | 874,700 |
December 05 2023 | $245.93 | $246.30 | $243.95 | $244.62 | 925,800 |
December 04 2023 | $242.34 | $245.95 | $241.91 | $245.91 | 1,618,200 |
December 01 2023 | $240.92 | $243.45 | $240.64 | $243.45 | 842,300 |
November 30 2023 | $239.45 | $241.12 | $238.89 | $240.80 | 951,100 |
November 29 2023 | $239.09 | $239.85 | $237.78 | $238.71 | 835,200 |
November 28 2023 | $241.22 | $241.35 | $238.95 | $239.09 | 846,800 |
November 27 2023 | $241.52 | $241.52 | $239.38 | $240.20 | 717,900 |
November 24 2023 | $241.49 | $242.34 | $241.26 | $241.64 | 339,000 |
Daily pricing data for General Dynamics dates back to 1/2/1962, and may be incomplete.
