The closing price for General Dynamics (GD) in 2023 was $251.78, on December 29, 2023. It was up 7.2% for the year. The latest price is $276.48.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $250.67 | $251.99 | $250.02 | $251.78 | 812,300 |
December 28 2023 | $250.14 | $250.93 | $249.64 | $250.30 | 569,700 |
December 27 2023 | $247.63 | $249.90 | $247.33 | $249.61 | 750,900 |
December 26 2023 | $246.33 | $249.01 | $246.14 | $248.43 | 637,800 |
December 22 2023 | $245.68 | $247.51 | $244.89 | $246.38 | 650,600 |
December 21 2023 | $243.38 | $245.29 | $242.41 | $244.76 | 702,200 |
December 20 2023 | $245.43 | $246.26 | $241.83 | $241.98 | 1,018,200 |
December 19 2023 | $245.04 | $246.27 | $244.59 | $246.18 | 739,000 |
December 18 2023 | $244.99 | $246.22 | $244.12 | $245.19 | 708,700 |
December 15 2023 | $242.06 | $245.07 | $241.78 | $244.88 | 2,410,800 |
December 14 2023 | $247.64 | $247.80 | $241.03 | $243.52 | 1,778,800 |
December 13 2023 | $245.96 | $248.54 | $245.35 | $248.08 | 1,287,300 |
December 12 2023 | $244.36 | $246.63 | $244.06 | $245.51 | 864,000 |
December 11 2023 | $244.37 | $245.94 | $244.37 | $244.75 | 704,600 |
December 08 2023 | $244.11 | $245.50 | $244.11 | $244.63 | 968,500 |
December 07 2023 | $245.05 | $247.02 | $242.91 | $243.85 | 895,700 |
December 06 2023 | $243.27 | $245.17 | $242.66 | $244.30 | 874,700 |
December 05 2023 | $244.57 | $244.94 | $242.60 | $243.27 | 925,800 |
December 04 2023 | $241.00 | $244.59 | $240.58 | $244.55 | 1,618,200 |
December 01 2023 | $239.59 | $242.11 | $239.32 | $242.11 | 842,300 |
November 30 2023 | $238.13 | $239.79 | $237.57 | $239.47 | 951,100 |
November 29 2023 | $237.77 | $238.53 | $236.46 | $237.40 | 835,200 |
November 28 2023 | $239.89 | $240.01 | $237.63 | $237.77 | 846,800 |
November 27 2023 | $240.19 | $240.19 | $238.05 | $238.88 | 717,900 |
November 24 2023 | $240.16 | $241.00 | $239.93 | $240.30 | 339,000 |
Daily pricing data for General Dynamics dates back to 1/2/1962, and may be incomplete.
