The closing price for General Dynamics (GD) in 2000 was $23.31, on December 29, 2000. It was up 52.4% for the year. The latest price is $281.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $22.96 | $23.61 | $22.90 | $23.31 | 1,991,000 |
December 28 2000 | $22.60 | $23.24 | $22.40 | $22.96 | 1,278,600 |
December 27 2000 | $22.36 | $22.47 | $22.30 | $22.47 | 1,649,800 |
December 26 2000 | $22.32 | $22.47 | $22.27 | $22.40 | 1,369,000 |
December 22 2000 | $22.27 | $22.68 | $22.12 | $22.27 | 1,938,400 |
December 21 2000 | $21.91 | $22.34 | $21.91 | $22.27 | 2,398,400 |
December 20 2000 | $22.53 | $22.55 | $21.41 | $21.84 | 1,819,800 |
December 19 2000 | $22.83 | $23.29 | $22.38 | $22.64 | 1,606,400 |
December 18 2000 | $22.13 | $22.97 | $21.98 | $22.77 | 2,443,800 |
December 15 2000 | $22.00 | $22.23 | $21.78 | $22.17 | 2,242,400 |
December 14 2000 | $22.21 | $22.77 | $21.87 | $22.12 | 1,887,600 |
December 13 2000 | $22.04 | $22.66 | $22.00 | $22.27 | 2,576,200 |
December 12 2000 | $22.00 | $22.36 | $21.93 | $21.98 | 1,627,600 |
December 11 2000 | $21.50 | $22.23 | $20.96 | $22.00 | 2,526,400 |
December 08 2000 | $20.94 | $21.63 | $20.70 | $21.50 | 1,864,200 |
December 07 2000 | $20.68 | $21.01 | $20.66 | $20.86 | 2,051,200 |
December 06 2000 | $21.52 | $21.52 | $20.47 | $20.68 | 3,094,400 |
December 05 2000 | $21.22 | $21.56 | $21.22 | $21.52 | 3,369,600 |
December 04 2000 | $21.98 | $22.00 | $21.03 | $21.22 | 2,902,600 |
December 01 2000 | $22.34 | $22.45 | $21.74 | $21.98 | 3,693,600 |
November 30 2000 | $22.12 | $22.90 | $21.72 | $22.79 | 3,748,000 |
November 29 2000 | $21.14 | $22.68 | $21.14 | $22.40 | 3,120,600 |
November 28 2000 | $20.79 | $21.14 | $20.53 | $20.90 | 2,111,600 |
November 27 2000 | $21.93 | $21.95 | $20.98 | $20.98 | 1,953,800 |
November 24 2000 | $21.82 | $22.00 | $21.74 | $21.93 | 586,600 |
Daily pricing data for General Dynamics dates back to 1/2/1962, and may be incomplete.
