The closing price for General Dynamics (GD) in 2019 was $154.66, on December 31, 2019. It was up 16.2% for the year. The latest price is $281.12.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $154.34 | $155.12 | $153.76 | $154.66 | 726,300 |
December 30 2019 | $155.71 | $156.00 | $154.15 | $154.36 | 886,600 |
December 27 2019 | $156.45 | $156.93 | $155.35 | $155.66 | 781,100 |
December 26 2019 | $157.09 | $157.22 | $155.59 | $156.28 | 664,600 |
December 24 2019 | $157.88 | $157.93 | $156.35 | $156.83 | 321,400 |
December 23 2019 | $157.14 | $158.49 | $156.56 | $157.64 | 1,404,400 |
December 20 2019 | $156.78 | $157.46 | $156.21 | $156.40 | 1,961,900 |
December 19 2019 | $157.07 | $157.81 | $156.31 | $156.68 | 1,161,900 |
December 18 2019 | $158.80 | $159.02 | $156.48 | $156.51 | 995,100 |
December 17 2019 | $158.99 | $159.66 | $158.46 | $158.83 | 857,500 |
December 16 2019 | $157.35 | $158.64 | $156.85 | $158.38 | 1,031,500 |
December 13 2019 | $157.78 | $158.67 | $156.47 | $157.01 | 968,300 |
December 12 2019 | $157.86 | $160.20 | $157.33 | $158.28 | 1,204,700 |
December 11 2019 | $158.11 | $158.36 | $155.73 | $157.22 | 1,603,000 |
December 10 2019 | $160.52 | $160.75 | $158.07 | $158.28 | 1,191,400 |
December 09 2019 | $160.53 | $161.31 | $159.84 | $160.64 | 1,275,100 |
December 06 2019 | $160.49 | $161.14 | $159.60 | $160.98 | 1,444,600 |
December 05 2019 | $156.99 | $160.13 | $156.72 | $159.94 | 2,458,300 |
December 04 2019 | $155.96 | $158.48 | $155.89 | $156.18 | 1,409,000 |
December 03 2019 | $155.23 | $156.28 | $154.09 | $155.27 | 2,983,400 |
December 02 2019 | $159.64 | $159.85 | $155.89 | $156.10 | 1,943,200 |
November 29 2019 | $160.22 | $160.22 | $158.92 | $159.39 | 915,600 |
November 27 2019 | $160.00 | $160.39 | $159.30 | $159.92 | 1,930,400 |
November 26 2019 | $160.31 | $161.18 | $159.38 | $159.63 | 1,848,200 |
November 25 2019 | $160.67 | $161.13 | $160.03 | $160.20 | 847,200 |
Daily pricing data for General Dynamics dates back to 1/2/1962, and may be incomplete.
