The closing price for General Dynamics (GD) in 2023 was $250.50, on December 29, 2023. It was up 7.2% for the year. The latest price is $313.78.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $249.39 | $250.70 | $248.74 | $250.50 | 812,300 |
December 28 2023 | $248.86 | $249.65 | $248.37 | $249.02 | 569,700 |
December 27 2023 | $246.36 | $248.63 | $246.07 | $248.34 | 750,900 |
December 26 2023 | $245.07 | $247.74 | $244.89 | $247.16 | 637,800 |
December 22 2023 | $244.42 | $246.25 | $243.64 | $245.13 | 650,600 |
December 21 2023 | $242.14 | $244.04 | $241.17 | $243.52 | 702,200 |
December 20 2023 | $244.18 | $245.00 | $240.59 | $240.75 | 1,018,200 |
December 19 2023 | $243.79 | $245.01 | $243.34 | $244.92 | 739,000 |
December 18 2023 | $243.74 | $244.96 | $242.88 | $243.94 | 708,700 |
December 15 2023 | $240.82 | $243.81 | $240.54 | $243.63 | 2,410,800 |
December 14 2023 | $246.38 | $246.53 | $239.80 | $242.28 | 1,778,800 |
December 13 2023 | $244.70 | $247.27 | $244.09 | $246.81 | 1,287,300 |
December 12 2023 | $243.11 | $245.37 | $242.81 | $244.26 | 864,000 |
December 11 2023 | $243.12 | $244.68 | $243.12 | $243.51 | 704,600 |
December 08 2023 | $242.86 | $244.25 | $242.86 | $243.38 | 968,500 |
December 07 2023 | $243.80 | $245.76 | $241.67 | $242.61 | 895,700 |
December 06 2023 | $242.03 | $243.92 | $241.42 | $243.05 | 874,700 |
December 05 2023 | $243.32 | $243.69 | $241.36 | $242.03 | 925,800 |
December 04 2023 | $239.77 | $243.34 | $239.35 | $243.30 | 1,618,200 |
December 01 2023 | $238.36 | $240.87 | $238.09 | $240.87 | 842,300 |
November 30 2023 | $236.92 | $238.57 | $236.36 | $238.25 | 951,100 |
November 29 2023 | $236.56 | $237.31 | $235.26 | $236.18 | 835,200 |
November 28 2023 | $238.66 | $238.79 | $236.42 | $236.56 | 846,800 |
November 27 2023 | $238.96 | $238.96 | $236.84 | $237.66 | 717,900 |
November 24 2023 | $238.93 | $239.77 | $238.70 | $239.08 | 339,000 |
Daily pricing data for General Dynamics dates back to 1/2/1962, and may be incomplete.
