The closing price for General Dynamics (GD) last year was $259.32, on December 31. It was up 3.5% for the year. The latest price is $314.13.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $259.82 | $261.32 | $258.00 | $259.32 | 894,900 |
December 30 2024 | $259.03 | $260.92 | $256.93 | $259.21 | 1,550,200 |
December 27 2024 | $260.59 | $263.36 | $260.53 | $261.93 | 1,001,400 |
December 26 2024 | $261.68 | $264.09 | $261.05 | $262.56 | 851,300 |
December 24 2024 | $260.48 | $261.69 | $259.46 | $261.69 | 500,900 |
December 23 2024 | $261.60 | $261.60 | $258.74 | $260.99 | 1,552,800 |
December 20 2024 | $254.98 | $263.21 | $253.72 | $259.47 | 3,546,200 |
December 19 2024 | $255.84 | $258.67 | $253.80 | $256.16 | 2,169,800 |
December 18 2024 | $261.00 | $265.24 | $257.95 | $258.12 | 2,241,500 |
December 17 2024 | $260.29 | $263.49 | $259.62 | $261.02 | 1,963,800 |
December 16 2024 | $258.95 | $265.42 | $258.55 | $261.86 | 3,087,200 |
December 13 2024 | $258.84 | $260.88 | $257.79 | $258.95 | 1,673,400 |
December 12 2024 | $255.89 | $259.97 | $253.19 | $258.88 | 2,408,900 |
December 11 2024 | $265.30 | $265.75 | $259.25 | $261.23 | 2,263,500 |
December 10 2024 | $265.23 | $267.79 | $263.02 | $266.15 | 1,279,800 |
December 09 2024 | $267.06 | $268.40 | $265.14 | $265.31 | 2,143,000 |
December 06 2024 | $270.65 | $271.50 | $266.76 | $267.50 | 1,879,400 |
December 05 2024 | $273.11 | $274.32 | $270.80 | $270.80 | 1,511,800 |
December 04 2024 | $272.10 | $274.17 | $270.64 | $273.27 | 1,307,500 |
December 03 2024 | $272.11 | $273.73 | $270.10 | $273.03 | 1,130,800 |
December 02 2024 | $278.42 | $278.67 | $271.26 | $272.07 | 1,936,800 |
November 29 2024 | $278.70 | $279.91 | $278.01 | $279.52 | 538,200 |
November 27 2024 | $278.44 | $281.49 | $277.79 | $277.84 | 994,500 |
November 26 2024 | $276.63 | $278.89 | $275.14 | $277.56 | 1,095,100 |
November 25 2024 | $278.78 | $279.65 | $274.87 | $276.90 | 1,569,300 |
Daily pricing data for General Dynamics dates back to 1/2/1962, and may be incomplete.
