The highest closing price for General Dynamics (GD) last month was $314.03, on November 13. It was down 3.1% for the month. The latest price is $260.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2024 | $283.18 | $284.41 | $282.48 | $284.01 | 538,180 |
November 27 2024 | $282.92 | $286.01 | $282.26 | $282.31 | 994,524 |
November 26 2024 | $281.08 | $283.37 | $279.56 | $282.02 | 1,095,225 |
November 25 2024 | $283.26 | $284.15 | $279.29 | $281.35 | 1,569,406 |
November 22 2024 | $280.76 | $283.60 | $279.92 | $281.81 | 1,434,009 |
November 21 2024 | $280.70 | $283.50 | $279.01 | $279.93 | 1,832,227 |
November 20 2024 | $281.47 | $282.00 | $278.12 | $280.05 | 1,766,384 |
November 19 2024 | $287.29 | $288.00 | $279.61 | $280.96 | 1,772,396 |
November 18 2024 | $287.00 | $288.00 | $285.29 | $286.00 | 1,287,210 |
November 15 2024 | $290.83 | $295.00 | $285.68 | $287.99 | 1,997,358 |
November 14 2024 | $314.10 | $314.85 | $291.81 | $292.42 | 1,927,468 |
November 13 2024 | $313.44 | $316.90 | $311.68 | $314.03 | 906,763 |
November 12 2024 | $315.00 | $315.00 | $310.63 | $312.05 | 778,643 |
November 11 2024 | $312.08 | $315.93 | $311.29 | $313.91 | 925,476 |
November 08 2024 | $307.50 | $310.22 | $306.18 | $309.47 | 855,115 |
November 07 2024 | $308.51 | $309.07 | $304.52 | $306.00 | 887,173 |
November 06 2024 | $305.04 | $309.01 | $302.78 | $308.46 | 1,659,195 |
November 05 2024 | $294.56 | $296.99 | $294.53 | $296.65 | 750,549 |
November 04 2024 | $293.62 | $295.56 | $292.35 | $293.60 | 1,056,112 |
November 01 2024 | $292.96 | $294.87 | $292.31 | $292.99 | 1,355,480 |
Daily pricing data for General Dynamics dates back to 1/2/1962, and may be incomplete.
