general dynamics stock price in 2020

The closing price for General Dynamics (GD) in 2020 was $133.65, on December 31, 2020. It was down 13.7% for the year. The latest price is $313.78.

DATE OPEN HIGH LOW CLOSE VOLUME
December 31 2020
$133.03
$133.73
$132.33
$133.65
1,753,100
December 30 2020
$132.46
$134.18
$132.45
$133.19
995,800
December 29 2020
$134.52
$134.52
$131.47
$132.51
1,105,300
December 28 2020
$134.00
$135.15
$133.24
$133.56
777,900
December 24 2020
$133.22
$133.95
$132.56
$133.82
447,400
December 23 2020
$132.34
$134.17
$132.02
$133.05
1,113,800
December 22 2020
$134.37
$134.42
$131.38
$131.57
1,604,900
December 21 2020
$134.72
$135.53
$132.31
$134.42
1,980,300
December 18 2020
$135.86
$138.10
$135.63
$137.11
2,447,600
December 17 2020
$138.17
$138.41
$136.09
$136.14
951,300
December 16 2020
$139.11
$139.47
$137.08
$137.77
1,373,400
December 15 2020
$137.98
$139.55
$136.56
$138.84
1,242,100
December 14 2020
$137.28
$139.28
$137.17
$137.71
1,757,700
December 11 2020
$134.53
$136.44
$133.62
$135.91
2,444,700
December 10 2020
$137.02
$137.94
$134.79
$135.05
2,042,500
December 09 2020
$138.04
$139.02
$137.34
$138.43
1,204,000
December 08 2020
$136.78
$138.58
$136.62
$137.92
958,700
December 07 2020
$139.16
$139.77
$136.96
$137.41
1,033,000
December 04 2020
$138.23
$140.23
$138.23
$140.14
1,065,000
December 03 2020
$137.72
$139.40
$137.35
$138.20
1,081,800
December 02 2020
$135.49
$137.96
$134.82
$137.72
1,123,000
December 01 2020
$135.65
$138.57
$135.34
$136.29
1,302,700
November 30 2020
$135.62
$136.66
$133.50
$134.13
1,572,300
November 27 2020
$136.17
$137.43
$135.85
$136.56
629,000
November 25 2020
$138.17
$138.17
$136.10
$136.55
845,000
Unlock 2x data
Daily pricing data for General Dynamics dates back to 1/2/1962, and may be incomplete.

Related Searches