The closing price for General Dynamics (GD) in 2019 was $153.87, on December 31, 2019. It was up 16.2% for the year. The latest price is $313.69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $153.55 | $154.33 | $152.97 | $153.87 | 726,300 |
December 30 2019 | $154.91 | $155.20 | $153.37 | $153.58 | 886,600 |
December 27 2019 | $155.65 | $156.13 | $154.56 | $154.87 | 781,100 |
December 26 2019 | $156.29 | $156.42 | $154.80 | $155.48 | 664,600 |
December 24 2019 | $157.07 | $157.13 | $155.55 | $156.03 | 321,400 |
December 23 2019 | $156.33 | $157.69 | $155.76 | $156.83 | 1,404,400 |
December 20 2019 | $155.98 | $156.66 | $155.41 | $155.60 | 1,961,900 |
December 19 2019 | $156.27 | $157.01 | $155.51 | $155.88 | 1,161,900 |
December 18 2019 | $157.99 | $158.21 | $155.68 | $155.71 | 995,100 |
December 17 2019 | $158.18 | $158.85 | $157.65 | $158.02 | 857,500 |
December 16 2019 | $156.55 | $157.83 | $156.05 | $157.57 | 1,031,500 |
December 13 2019 | $156.97 | $157.86 | $155.67 | $156.21 | 968,300 |
December 12 2019 | $157.06 | $159.39 | $156.53 | $157.47 | 1,204,700 |
December 11 2019 | $157.30 | $157.55 | $154.94 | $156.42 | 1,603,000 |
December 10 2019 | $159.70 | $159.93 | $157.27 | $157.48 | 1,191,400 |
December 09 2019 | $159.71 | $160.49 | $159.02 | $159.82 | 1,275,100 |
December 06 2019 | $159.68 | $160.32 | $158.79 | $160.16 | 1,444,600 |
December 05 2019 | $156.18 | $159.31 | $155.92 | $159.13 | 2,458,300 |
December 04 2019 | $155.16 | $157.67 | $155.09 | $155.38 | 1,409,000 |
December 03 2019 | $154.44 | $155.49 | $153.31 | $154.47 | 2,983,400 |
December 02 2019 | $158.83 | $159.03 | $155.09 | $155.30 | 1,943,200 |
November 29 2019 | $159.40 | $159.40 | $158.10 | $158.58 | 915,600 |
November 27 2019 | $159.19 | $159.57 | $158.49 | $159.11 | 1,930,400 |
November 26 2019 | $159.49 | $160.36 | $158.57 | $158.82 | 1,848,200 |
November 25 2019 | $159.85 | $160.30 | $159.21 | $159.38 | 847,200 |
Daily pricing data for General Dynamics dates back to 1/2/1962, and may be incomplete.
