The closing price for General Dynamics (GD) in 2003 was $28.04, on December 31, 2003. It was up 16% for the year. The latest price is $367.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $27.84 | $28.10 | $27.78 | $28.04 | 1,000,800 |
December 30 2003 | $27.90 | $28.16 | $27.87 | $27.95 | 768,600 |
December 29 2003 | $27.82 | $28.00 | $27.70 | $28.00 | 1,186,600 |
December 26 2003 | $27.89 | $27.93 | $27.72 | $27.86 | 399,600 |
December 24 2003 | $27.64 | $28.07 | $27.57 | $27.89 | 1,154,200 |
December 23 2003 | $27.68 | $27.91 | $27.55 | $27.65 | 1,151,600 |
December 22 2003 | $27.56 | $27.59 | $27.22 | $27.50 | 1,201,800 |
December 19 2003 | $27.69 | $27.80 | $27.25 | $27.54 | 2,183,400 |
December 18 2003 | $27.14 | $27.50 | $26.95 | $27.47 | 1,557,000 |
December 17 2003 | $26.57 | $27.24 | $26.55 | $27.09 | 2,004,400 |
December 16 2003 | $26.23 | $26.70 | $26.21 | $26.57 | 1,934,600 |
December 15 2003 | $26.52 | $26.71 | $26.11 | $26.15 | 1,526,600 |
December 12 2003 | $26.21 | $26.36 | $25.90 | $26.22 | 944,200 |
December 11 2003 | $26.05 | $26.35 | $25.97 | $26.28 | 1,382,000 |
December 10 2003 | $26.36 | $26.46 | $25.98 | $26.04 | 1,445,600 |
December 09 2003 | $26.43 | $26.67 | $26.22 | $26.38 | 1,519,600 |
December 08 2003 | $25.82 | $26.49 | $25.79 | $26.43 | 2,010,400 |
December 05 2003 | $26.13 | $26.21 | $25.86 | $25.93 | 930,000 |
December 04 2003 | $25.82 | $26.30 | $25.82 | $26.16 | 1,541,200 |
December 03 2003 | $25.71 | $26.21 | $25.45 | $25.88 | 3,535,400 |
December 02 2003 | $25.23 | $25.35 | $25.08 | $25.11 | 1,231,600 |
December 01 2003 | $25.06 | $25.29 | $24.97 | $25.27 | 1,330,200 |
November 28 2003 | $24.96 | $25.22 | $24.89 | $25.08 | 465,000 |
November 26 2003 | $24.80 | $24.96 | $24.74 | $24.96 | 2,023,800 |
November 25 2003 | $24.94 | $25.01 | $24.45 | $24.78 | 3,578,800 |
Daily pricing data for General Dynamics dates back to 1/2/1962, and may be incomplete.
