The closing price for General Dynamics (GD) in 2000 was $23.19, on December 29, 2000. It was up 52.4% for the year. The latest price is $313.69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $22.84 | $23.49 | $22.78 | $23.19 | 1,991,000 |
December 28 2000 | $22.49 | $23.12 | $22.28 | $22.84 | 1,278,600 |
December 27 2000 | $22.24 | $22.36 | $22.19 | $22.36 | 1,649,800 |
December 26 2000 | $22.21 | $22.36 | $22.15 | $22.28 | 1,369,000 |
December 22 2000 | $22.15 | $22.56 | $22.00 | $22.15 | 1,938,400 |
December 21 2000 | $21.80 | $22.23 | $21.80 | $22.15 | 2,398,400 |
December 20 2000 | $22.41 | $22.43 | $21.30 | $21.72 | 1,819,800 |
December 19 2000 | $22.71 | $23.17 | $22.26 | $22.52 | 1,606,400 |
December 18 2000 | $22.02 | $22.86 | $21.87 | $22.65 | 2,443,800 |
December 15 2000 | $21.89 | $22.11 | $21.67 | $22.06 | 2,242,400 |
December 14 2000 | $22.10 | $22.65 | $21.76 | $22.00 | 1,887,600 |
December 13 2000 | $21.93 | $22.54 | $21.89 | $22.15 | 2,576,200 |
December 12 2000 | $21.89 | $22.24 | $21.82 | $21.87 | 1,627,600 |
December 11 2000 | $21.39 | $22.11 | $20.85 | $21.89 | 2,526,400 |
December 08 2000 | $20.83 | $21.52 | $20.59 | $21.39 | 1,864,200 |
December 07 2000 | $20.57 | $20.91 | $20.55 | $20.76 | 2,051,200 |
December 06 2000 | $21.41 | $21.41 | $20.37 | $20.57 | 3,094,400 |
December 05 2000 | $21.11 | $21.45 | $21.11 | $21.41 | 3,369,600 |
December 04 2000 | $21.87 | $21.89 | $20.92 | $21.11 | 2,902,600 |
December 01 2000 | $22.23 | $22.34 | $21.63 | $21.87 | 3,693,600 |
November 30 2000 | $22.00 | $22.78 | $21.61 | $22.67 | 3,748,000 |
November 29 2000 | $21.04 | $22.56 | $21.04 | $22.28 | 3,120,600 |
November 28 2000 | $20.68 | $21.04 | $20.42 | $20.79 | 2,111,600 |
November 27 2000 | $21.82 | $21.84 | $20.87 | $20.87 | 1,953,800 |
November 24 2000 | $21.71 | $21.89 | $21.63 | $21.82 | 586,600 |
Daily pricing data for General Dynamics dates back to 1/2/1962, and may be incomplete.
