The closing price for General Dynamics (GD) in 2000 was $22.68, on December 29, 2000. It was up 52.4% for the year. The latest price is $342.87.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $22.33 | $22.97 | $22.28 | $22.68 | 1,991,000 |
December 28 2000 | $21.99 | $22.61 | $21.79 | $22.33 | 1,278,600 |
December 27 2000 | $21.75 | $21.86 | $21.70 | $21.86 | 1,649,800 |
December 26 2000 | $21.72 | $21.86 | $21.66 | $21.79 | 1,369,000 |
December 22 2000 | $21.66 | $22.06 | $21.52 | $21.66 | 1,938,400 |
December 21 2000 | $21.32 | $21.74 | $21.32 | $21.66 | 2,398,400 |
December 20 2000 | $21.92 | $21.94 | $20.83 | $21.24 | 1,819,800 |
December 19 2000 | $22.21 | $22.66 | $21.77 | $22.03 | 1,606,400 |
December 18 2000 | $21.54 | $22.35 | $21.39 | $22.15 | 2,443,800 |
December 15 2000 | $21.41 | $21.63 | $21.19 | $21.57 | 2,242,400 |
December 14 2000 | $21.61 | $22.15 | $21.28 | $21.52 | 1,887,600 |
December 13 2000 | $21.44 | $22.04 | $21.41 | $21.66 | 2,576,200 |
December 12 2000 | $21.41 | $21.75 | $21.34 | $21.39 | 1,627,600 |
December 11 2000 | $20.92 | $21.63 | $20.39 | $21.41 | 2,526,400 |
December 08 2000 | $20.37 | $21.04 | $20.14 | $20.92 | 1,864,200 |
December 07 2000 | $20.12 | $20.44 | $20.10 | $20.30 | 2,051,200 |
December 06 2000 | $20.94 | $20.94 | $19.92 | $20.12 | 3,094,400 |
December 05 2000 | $20.64 | $20.97 | $20.64 | $20.94 | 3,369,600 |
December 04 2000 | $21.39 | $21.41 | $20.46 | $20.64 | 2,902,600 |
December 01 2000 | $21.74 | $21.84 | $21.15 | $21.39 | 3,693,600 |
November 30 2000 | $21.52 | $22.28 | $21.14 | $22.17 | 3,748,000 |
November 29 2000 | $20.57 | $22.06 | $20.57 | $21.79 | 3,120,600 |
November 28 2000 | $20.23 | $20.57 | $19.97 | $20.34 | 2,111,600 |
November 27 2000 | $21.34 | $21.35 | $20.41 | $20.41 | 1,953,800 |
November 24 2000 | $21.23 | $21.41 | $21.15 | $21.34 | 586,600 |
Daily pricing data for General Dynamics dates back to 1/2/1962, and may be incomplete.