The closing price for General Dynamics (GD) in 2020 was $134.34, on December 31, 2020. It was down 13.7% for the year. The latest price is $281.12.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $133.72 | $134.42 | $133.01 | $134.34 | 1,753,100 |
December 30 2020 | $133.14 | $134.87 | $133.13 | $133.87 | 995,800 |
December 29 2020 | $135.21 | $135.21 | $132.15 | $133.19 | 1,105,300 |
December 28 2020 | $134.68 | $135.85 | $133.92 | $134.25 | 777,900 |
December 24 2020 | $133.91 | $134.64 | $133.24 | $134.51 | 447,400 |
December 23 2020 | $133.02 | $134.86 | $132.70 | $133.73 | 1,113,800 |
December 22 2020 | $135.06 | $135.11 | $132.06 | $132.25 | 1,604,900 |
December 21 2020 | $135.41 | $136.23 | $132.99 | $135.11 | 1,980,300 |
December 18 2020 | $136.56 | $138.81 | $136.33 | $137.81 | 2,447,600 |
December 17 2020 | $138.88 | $139.12 | $136.79 | $136.84 | 951,300 |
December 16 2020 | $139.83 | $140.19 | $137.78 | $138.47 | 1,373,400 |
December 15 2020 | $138.69 | $140.27 | $137.26 | $139.56 | 1,242,100 |
December 14 2020 | $137.99 | $140.00 | $137.87 | $138.42 | 1,757,700 |
December 11 2020 | $135.22 | $137.14 | $134.30 | $136.61 | 2,444,700 |
December 10 2020 | $137.72 | $138.65 | $135.48 | $135.74 | 2,042,500 |
December 09 2020 | $138.74 | $139.73 | $138.04 | $139.14 | 1,204,000 |
December 08 2020 | $137.48 | $139.29 | $137.32 | $138.63 | 958,700 |
December 07 2020 | $139.87 | $140.49 | $137.66 | $138.11 | 1,033,000 |
December 04 2020 | $138.94 | $140.95 | $138.94 | $140.86 | 1,065,000 |
December 03 2020 | $138.43 | $140.12 | $138.06 | $138.91 | 1,081,800 |
December 02 2020 | $136.19 | $138.67 | $135.51 | $138.43 | 1,123,000 |
December 01 2020 | $136.34 | $139.28 | $136.04 | $136.99 | 1,302,700 |
November 30 2020 | $136.32 | $137.36 | $134.19 | $134.82 | 1,572,300 |
November 27 2020 | $136.87 | $138.14 | $136.55 | $137.26 | 629,000 |
November 25 2020 | $138.88 | $138.88 | $136.79 | $137.25 | 845,000 |
Daily pricing data for General Dynamics dates back to 1/2/1962, and may be incomplete.
