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 |
|---|---|---|---|---|---|
April 2025 | $271.08 | $280.93 | $237.88 | $271.94 | 35,421,856 |
March 2025 | $253.76 | $277.71 | $249.03 | $271.08 | 34,345,500 |
February 2025 | $254.59 | $257.80 | $238.55 | $251.21 | 31,953,300 |
January 2025 | $262.05 | $272.64 | $245.65 | $255.56 | 35,515,000 |
December 2024 | $279.85 | $280.10 | $254.49 | $260.65 | 36,894,900 |
November 2024 | $289.80 | $313.49 | $275.12 | $280.95 | 25,387,100 |
October 2024 | $293.02 | $309.74 | $288.17 | $288.47 | 24,521,300 |
September 2024 | $294.36 | $305.16 | $287.71 | $297.51 | 28,636,300 |
August 2024 | $295.35 | $296.28 | $277.94 | $294.72 | 21,085,800 |
July 2024 | $285.40 | $295.31 | $272.50 | $294.08 | 26,199,100 |
June 2024 | $294.74 | $296.57 | $282.57 | $284.21 | 18,161,700 |
May 2024 | $280.73 | $295.32 | $276.74 | $293.65 | 19,676,800 |
April 2024 | $280.45 | $289.02 | $268.72 | $281.23 | 28,591,100 |
March 2024 | $266.41 | $277.57 | $263.61 | $275.37 | 16,190,200 |
February 2024 | $258.95 | $268.05 | $255.88 | $266.36 | 18,389,000 |
January 2024 | $251.78 | $262.70 | $240.56 | $258.31 | 29,836,900 |
December 2023 | $239.59 | $251.99 | $239.32 | $251.78 | 19,760,100 |
November 2023 | $234.65 | $241.33 | $231.07 | $239.47 | 21,517,900 |
October 2023 | $213.48 | $237.62 | $208.02 | $233.98 | 33,863,800 |
September 2023 | $219.60 | $219.69 | $206.83 | $212.97 | 19,315,000 |
August 2023 | $215.27 | $220.45 | $213.21 | $218.44 | 21,487,300 |
July 2023 | $205.43 | $217.28 | $204.24 | $215.49 | 26,987,700 |
June 2023 | $196.72 | $208.63 | $195.38 | $206.09 | 20,731,100 |
May 2023 | $208.87 | $211.14 | $193.83 | $195.58 | 28,691,300 |
April 2023 | $217.82 | $222.26 | $201.26 | $209.14 | 23,473,600 |
