General Dynamics (GD) went public on January 3, 1977, when it opened at a split-adjusted price of $0.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2025 | $263.50 | $274.15 | $247.01 | $256.98 | 35,516,004 |
December 2024 | $281.41 | $281.65 | $255.90 | $262.10 | 36,894,900 |
November 2024 | $291.41 | $315.23 | $276.65 | $282.51 | 25,387,100 |
October 2024 | $294.65 | $311.46 | $289.77 | $290.07 | 24,521,300 |
September 2024 | $295.99 | $306.85 | $289.30 | $299.16 | 28,636,300 |
August 2024 | $296.98 | $297.92 | $279.48 | $296.35 | 21,085,800 |
July 2024 | $286.98 | $296.94 | $274.01 | $295.71 | 26,199,100 |
June 2024 | $296.38 | $298.21 | $284.14 | $285.79 | 18,161,700 |
May 2024 | $282.28 | $296.96 | $278.28 | $295.28 | 19,676,800 |
April 2024 | $282.01 | $290.63 | $270.21 | $282.79 | 28,591,100 |
March 2024 | $267.89 | $279.11 | $265.07 | $276.89 | 16,190,200 |
February 2024 | $260.39 | $269.53 | $257.30 | $267.84 | 18,389,000 |
January 2024 | $253.18 | $264.16 | $241.89 | $259.74 | 29,836,900 |
December 2023 | $240.92 | $253.39 | $240.64 | $253.18 | 19,760,100 |
November 2023 | $235.95 | $242.67 | $232.36 | $240.80 | 21,517,900 |
October 2023 | $214.67 | $238.94 | $209.17 | $235.28 | 33,863,800 |
September 2023 | $220.82 | $220.91 | $207.98 | $214.15 | 19,315,000 |
August 2023 | $216.47 | $221.67 | $214.39 | $219.65 | 21,487,300 |
July 2023 | $206.57 | $218.48 | $205.37 | $216.68 | 26,987,700 |
June 2023 | $197.81 | $209.79 | $196.46 | $207.23 | 20,731,100 |
May 2023 | $210.03 | $212.31 | $194.90 | $196.67 | 28,691,300 |
April 2023 | $219.03 | $223.49 | $202.38 | $210.31 | 23,473,600 |
March 2023 | $217.58 | $223.88 | $203.76 | $218.55 | 29,770,600 |
February 2023 | $221.41 | $227.69 | $217.92 | $218.26 | 19,489,700 |
January 2023 | $236.09 | $239.99 | $211.00 | $223.19 | 26,090,300 |
