General Dynamics (GD) went public on January 3, 1977, when it opened at a split-adjusted price of $0.37.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2024 | $292.96 | $316.90 | $278.12 | $281.81 | 21,191,558 |
October 2024 | $296.21 | $313.11 | $291.31 | $291.61 | 24,522,868 |
September 2024 | $297.57 | $308.48 | $290.84 | $300.75 | 28,636,300 |
August 2024 | $298.56 | $299.51 | $280.97 | $297.92 | 21,085,800 |
July 2024 | $288.51 | $298.52 | $275.46 | $297.28 | 26,199,100 |
June 2024 | $297.95 | $299.80 | $285.65 | $287.31 | 18,161,700 |
May 2024 | $283.78 | $298.54 | $279.75 | $296.85 | 19,676,800 |
April 2024 | $283.51 | $292.17 | $271.64 | $284.29 | 28,591,100 |
March 2024 | $269.31 | $280.59 | $266.48 | $278.36 | 16,190,200 |
February 2024 | $261.77 | $270.96 | $258.67 | $269.26 | 18,389,000 |
January 2024 | $254.53 | $265.56 | $243.18 | $261.12 | 29,836,900 |
December 2023 | $242.20 | $254.73 | $241.92 | $254.53 | 19,760,100 |
November 2023 | $237.21 | $243.96 | $233.59 | $242.08 | 21,517,900 |
October 2023 | $215.81 | $240.21 | $210.28 | $236.53 | 33,863,800 |
September 2023 | $221.99 | $222.08 | $209.08 | $215.29 | 19,315,000 |
August 2023 | $217.62 | $222.85 | $215.53 | $220.81 | 21,487,300 |
July 2023 | $207.67 | $219.64 | $206.46 | $217.83 | 26,987,700 |
June 2023 | $198.86 | $210.90 | $197.51 | $208.33 | 20,731,100 |
May 2023 | $211.14 | $213.44 | $195.94 | $197.71 | 28,691,300 |
April 2023 | $220.19 | $224.68 | $203.45 | $211.42 | 23,473,600 |
March 2023 | $218.73 | $225.07 | $204.84 | $219.71 | 29,770,600 |
February 2023 | $222.59 | $228.90 | $219.08 | $219.42 | 19,489,700 |
January 2023 | $237.35 | $241.26 | $212.12 | $224.38 | 26,090,300 |
December 2022 | $242.46 | $245.97 | $231.67 | $237.60 | 17,726,000 |
November 2022 | $239.93 | $243.62 | $232.04 | $241.69 | 21,078,700 |
