The closing price for General Dynamics (GD) in 2003 was $27.67, on December 31, 2003. It was up 16% for the year. The latest price is $331.77.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $27.47 | $27.74 | $27.42 | $27.67 | 1,000,800 |
December 30 2003 | $27.54 | $27.80 | $27.51 | $27.59 | 768,600 |
December 29 2003 | $27.46 | $27.63 | $27.34 | $27.63 | 1,186,600 |
December 26 2003 | $27.53 | $27.57 | $27.36 | $27.50 | 399,600 |
December 24 2003 | $27.28 | $27.70 | $27.21 | $27.53 | 1,154,200 |
December 23 2003 | $27.32 | $27.55 | $27.20 | $27.29 | 1,151,600 |
December 22 2003 | $27.21 | $27.23 | $26.87 | $27.14 | 1,201,800 |
December 19 2003 | $27.33 | $27.44 | $26.90 | $27.18 | 2,183,400 |
December 18 2003 | $26.79 | $27.14 | $26.60 | $27.12 | 1,557,000 |
December 17 2003 | $26.23 | $26.88 | $26.20 | $26.74 | 2,004,400 |
December 16 2003 | $25.89 | $26.35 | $25.87 | $26.23 | 1,934,600 |
December 15 2003 | $26.17 | $26.36 | $25.77 | $25.81 | 1,526,600 |
December 12 2003 | $25.86 | $26.02 | $25.56 | $25.88 | 944,200 |
December 11 2003 | $25.71 | $26.00 | $25.63 | $25.94 | 1,382,000 |
December 10 2003 | $26.01 | $26.11 | $25.64 | $25.70 | 1,445,600 |
December 09 2003 | $26.08 | $26.32 | $25.88 | $26.03 | 1,519,600 |
December 08 2003 | $25.49 | $26.15 | $25.45 | $26.08 | 2,010,400 |
December 05 2003 | $25.79 | $25.87 | $25.52 | $25.59 | 930,000 |
December 04 2003 | $25.48 | $25.96 | $25.48 | $25.82 | 1,541,200 |
December 03 2003 | $25.38 | $25.87 | $25.12 | $25.55 | 3,535,400 |
December 02 2003 | $24.90 | $25.02 | $24.76 | $24.78 | 1,231,600 |
December 01 2003 | $24.73 | $24.96 | $24.65 | $24.94 | 1,330,200 |
November 28 2003 | $24.64 | $24.89 | $24.57 | $24.76 | 465,000 |
November 26 2003 | $24.48 | $24.64 | $24.41 | $24.64 | 2,023,800 |
November 25 2003 | $24.61 | $24.69 | $24.13 | $24.46 | 3,578,800 |
Daily pricing data for General Dynamics dates back to 1/2/1962, and may be incomplete.