The closing price for General Dynamics (GD) in 2004 was $32.78, on December 31, 2004. It was up 17.9% for the year. The latest price is $367.38.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $32.97 | $32.99 | $32.70 | $32.78 | 588,000 |
December 30 2004 | $33.13 | $33.14 | $32.77 | $32.89 | 1,066,200 |
December 29 2004 | $33.60 | $33.60 | $32.90 | $32.96 | 1,311,000 |
December 28 2004 | $33.25 | $33.58 | $33.19 | $33.50 | 808,600 |
December 27 2004 | $33.43 | $33.50 | $33.09 | $33.10 | 757,200 |
December 23 2004 | $33.53 | $33.71 | $33.38 | $33.42 | 675,000 |
December 22 2004 | $33.03 | $33.64 | $33.03 | $33.54 | 1,060,000 |
December 21 2004 | $33.51 | $33.52 | $32.99 | $33.04 | 1,350,400 |
December 20 2004 | $33.38 | $33.65 | $33.31 | $33.51 | 964,600 |
December 17 2004 | $32.72 | $33.44 | $32.70 | $33.33 | 2,131,600 |
December 16 2004 | $33.16 | $33.67 | $32.99 | $33.02 | 1,630,600 |
December 15 2004 | $33.57 | $33.61 | $33.22 | $33.22 | 1,085,800 |
December 14 2004 | $33.82 | $33.93 | $33.43 | $33.56 | 1,264,400 |
December 13 2004 | $33.58 | $33.89 | $33.49 | $33.75 | 1,033,000 |
December 10 2004 | $33.53 | $33.74 | $32.74 | $33.38 | 1,844,800 |
December 09 2004 | $32.95 | $32.97 | $32.44 | $32.94 | 1,794,400 |
December 08 2004 | $33.11 | $33.22 | $32.79 | $32.95 | 1,478,600 |
December 07 2004 | $33.86 | $33.86 | $33.09 | $33.09 | 1,923,000 |
December 06 2004 | $34.32 | $34.32 | $33.82 | $34.07 | 1,265,400 |
December 03 2004 | $33.98 | $34.44 | $33.84 | $34.42 | 1,350,800 |
December 02 2004 | $34.12 | $34.27 | $33.84 | $33.99 | 1,175,600 |
December 01 2004 | $34.10 | $34.31 | $33.86 | $34.31 | 1,613,800 |
November 30 2004 | $33.72 | $34.01 | $33.68 | $33.96 | 1,222,200 |
November 29 2004 | $34.04 | $34.47 | $33.75 | $33.96 | 1,454,600 |
November 26 2004 | $33.76 | $33.98 | $33.76 | $33.92 | 249,000 |
Daily pricing data for General Dynamics dates back to 1/2/1962, and may be incomplete.
