The closing price for General Dynamics (GD) in 1999 was $15.48, on December 31, 1999. It was down 10.4% for the year. The latest price is $281.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $15.31 | $15.62 | $15.27 | $15.48 | 640,400 |
December 30 1999 | $15.18 | $15.53 | $15.05 | $15.39 | 1,237,600 |
December 29 1999 | $15.11 | $15.20 | $14.85 | $15.09 | 540,800 |
December 28 1999 | $15.02 | $15.02 | $14.69 | $14.89 | 723,200 |
December 27 1999 | $15.07 | $15.48 | $14.98 | $15.09 | 1,617,400 |
December 23 1999 | $14.60 | $15.55 | $14.54 | $15.07 | 3,383,800 |
December 22 1999 | $13.77 | $14.52 | $13.75 | $14.39 | 2,853,800 |
December 21 1999 | $14.34 | $14.34 | $13.55 | $13.77 | 2,261,200 |
December 20 1999 | $14.38 | $14.38 | $14.08 | $14.38 | 1,564,400 |
December 17 1999 | $14.38 | $14.78 | $14.36 | $14.38 | 2,039,800 |
December 16 1999 | $14.67 | $14.76 | $14.43 | $14.63 | 1,383,400 |
December 15 1999 | $14.67 | $14.72 | $14.38 | $14.61 | 1,156,000 |
December 14 1999 | $14.78 | $14.83 | $14.32 | $14.56 | 1,534,600 |
December 13 1999 | $15.33 | $15.35 | $14.67 | $14.94 | 1,951,400 |
December 10 1999 | $14.78 | $14.94 | $14.76 | $14.87 | 1,233,200 |
December 09 1999 | $14.96 | $14.98 | $14.67 | $14.82 | 1,732,600 |
December 08 1999 | $14.91 | $14.98 | $14.63 | $14.81 | 1,713,600 |
December 07 1999 | $14.67 | $14.89 | $14.45 | $14.83 | 2,572,000 |
December 06 1999 | $15.31 | $15.31 | $14.96 | $14.96 | 1,147,000 |
December 03 1999 | $15.07 | $15.40 | $15.07 | $15.28 | 2,955,600 |
December 02 1999 | $14.89 | $15.18 | $14.89 | $15.10 | 2,034,200 |
December 01 1999 | $15.29 | $15.37 | $14.82 | $14.89 | 1,256,800 |
November 30 1999 | $15.26 | $15.42 | $15.11 | $15.13 | 2,077,600 |
November 29 1999 | $14.96 | $15.05 | $14.78 | $15.00 | 1,501,800 |
November 26 1999 | $15.00 | $15.04 | $14.89 | $14.96 | 422,000 |
Daily pricing data for General Dynamics dates back to 1/2/1962, and may be incomplete.
