The closing price for General Dynamics (GD) in 2000 was $23.00, on December 29, 2000. It was up 52.4% for the year. The latest price is $359.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $22.65 | $23.29 | $22.59 | $23.00 | 1,991,000 |
December 28 2000 | $22.30 | $22.92 | $22.09 | $22.65 | 1,278,600 |
December 27 2000 | $22.06 | $22.17 | $22.00 | $22.17 | 1,649,800 |
December 26 2000 | $22.02 | $22.17 | $21.96 | $22.09 | 1,369,000 |
December 22 2000 | $21.96 | $22.37 | $21.82 | $21.96 | 1,938,400 |
December 21 2000 | $21.61 | $22.04 | $21.61 | $21.96 | 2,398,400 |
December 20 2000 | $22.22 | $22.24 | $21.12 | $21.54 | 1,819,800 |
December 19 2000 | $22.52 | $22.98 | $22.08 | $22.33 | 1,606,400 |
December 18 2000 | $21.84 | $22.67 | $21.69 | $22.46 | 2,443,800 |
December 15 2000 | $21.71 | $21.93 | $21.49 | $21.87 | 2,242,400 |
December 14 2000 | $21.91 | $22.46 | $21.58 | $21.82 | 1,887,600 |
December 13 2000 | $21.74 | $22.35 | $21.71 | $21.96 | 2,576,200 |
December 12 2000 | $21.71 | $22.06 | $21.63 | $21.69 | 1,627,600 |
December 11 2000 | $21.21 | $21.93 | $20.67 | $21.71 | 2,526,400 |
December 08 2000 | $20.66 | $21.34 | $20.42 | $21.21 | 1,864,200 |
December 07 2000 | $20.40 | $20.73 | $20.38 | $20.58 | 2,051,200 |
December 06 2000 | $21.23 | $21.23 | $20.20 | $20.40 | 3,094,400 |
December 05 2000 | $20.93 | $21.26 | $20.93 | $21.23 | 3,369,600 |
December 04 2000 | $21.69 | $21.71 | $20.75 | $20.93 | 2,902,600 |
December 01 2000 | $22.04 | $22.15 | $21.45 | $21.69 | 3,693,600 |
November 30 2000 | $21.82 | $22.59 | $21.43 | $22.48 | 3,748,000 |
November 29 2000 | $20.86 | $22.37 | $20.86 | $22.09 | 3,120,600 |
November 28 2000 | $20.51 | $20.86 | $20.25 | $20.62 | 2,111,600 |
November 27 2000 | $21.63 | $21.65 | $20.69 | $20.69 | 1,953,800 |
November 24 2000 | $21.52 | $21.71 | $21.45 | $21.63 | 586,600 |
Daily pricing data for General Dynamics dates back to 1/2/1962, and may be incomplete.
