general dynamics stock closing price 2019

The closing price for General Dynamics (GD) in 2019 was $150.48, on December 31, 2019. It was up 16.2% for the year. The latest price is $344.23.

DATEOPENHIGHLOWCLOSEVOLUME
December 31 2019
$150.16
$150.92
$149.60
$150.48
726,300
December 30 2019
$151.49
$151.77
$149.98
$150.19
886,600
December 27 2019
$152.22
$152.69
$151.15
$151.45
781,100
December 26 2019
$152.84
$152.97
$151.38
$152.05
664,600
December 24 2019
$153.61
$153.66
$152.11
$152.58
321,400
December 23 2019
$152.88
$154.21
$152.32
$153.37
1,404,400
December 20 2019
$152.53
$153.20
$151.98
$152.17
1,961,900
December 19 2019
$152.82
$153.54
$152.08
$152.44
1,161,900
December 18 2019
$154.50
$154.72
$152.24
$152.28
995,100
December 17 2019
$154.69
$155.34
$154.17
$154.53
857,500
December 16 2019
$153.10
$154.35
$152.61
$154.09
1,031,500
December 13 2019
$153.51
$154.38
$152.23
$152.76
968,300
December 12 2019
$153.59
$155.87
$153.07
$153.99
1,204,700
December 11 2019
$153.83
$154.08
$151.52
$152.97
1,603,000
December 10 2019
$156.18
$156.40
$153.80
$154.00
1,191,400
December 09 2019
$156.18
$156.94
$155.51
$156.30
1,275,100
December 06 2019
$156.15
$156.78
$155.28
$156.62
1,444,600
December 05 2019
$152.74
$155.79
$152.48
$155.61
2,458,300
December 04 2019
$151.74
$154.19
$151.67
$151.95
1,409,000
December 03 2019
$151.03
$152.06
$149.92
$151.07
2,983,400
December 02 2019
$155.32
$155.52
$151.67
$151.88
1,943,200
November 29 2019
$155.89
$155.89
$154.61
$155.08
915,600
November 27 2019
$155.67
$156.05
$154.99
$155.60
1,930,400
November 26 2019
$155.97
$156.82
$155.07
$155.31
1,848,200
November 25 2019
$156.32
$156.77
$155.70
$155.86
847,200
Unlock 2x data
Daily pricing data for General Dynamics dates back to 1/2/1962, and may be incomplete.

Related Searches