The closing price for General Dynamics (GD) in 2023 was $249.40, on December 29, 2023. It was up 7.2% for the year. The latest price is $340.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $248.30 | $249.61 | $247.66 | $249.40 | 812,300 |
December 28 2023 | $247.77 | $248.56 | $247.28 | $247.93 | 569,700 |
December 27 2023 | $245.28 | $247.54 | $245.00 | $247.25 | 750,900 |
December 26 2023 | $244.00 | $246.66 | $243.81 | $246.08 | 637,800 |
December 22 2023 | $243.35 | $245.17 | $242.57 | $244.05 | 650,600 |
December 21 2023 | $241.08 | $242.97 | $240.12 | $242.45 | 702,200 |
December 20 2023 | $243.11 | $243.93 | $239.54 | $239.69 | 1,018,200 |
December 19 2023 | $242.72 | $243.94 | $242.28 | $243.85 | 739,000 |
December 18 2023 | $242.67 | $243.89 | $241.82 | $242.87 | 708,700 |
December 15 2023 | $239.77 | $242.75 | $239.49 | $242.57 | 2,410,800 |
December 14 2023 | $245.30 | $245.46 | $238.75 | $241.22 | 1,778,800 |
December 13 2023 | $243.63 | $246.19 | $243.03 | $245.73 | 1,287,300 |
December 12 2023 | $242.05 | $244.29 | $241.75 | $243.19 | 864,000 |
December 11 2023 | $242.06 | $243.61 | $242.06 | $242.44 | 704,600 |
December 08 2023 | $241.80 | $243.18 | $241.80 | $242.32 | 968,500 |
December 07 2023 | $242.73 | $244.69 | $240.62 | $241.55 | 895,700 |
December 06 2023 | $240.97 | $242.85 | $240.37 | $241.99 | 874,700 |
December 05 2023 | $242.26 | $242.62 | $240.31 | $240.97 | 925,800 |
December 04 2023 | $238.72 | $242.28 | $238.30 | $242.24 | 1,618,200 |
December 01 2023 | $237.32 | $239.82 | $237.05 | $239.82 | 842,900 |
November 30 2023 | $235.88 | $237.52 | $235.32 | $237.21 | 951,100 |
November 29 2023 | $235.52 | $236.27 | $234.23 | $235.15 | 835,200 |
November 28 2023 | $237.62 | $237.74 | $235.38 | $235.52 | 846,800 |
November 27 2023 | $237.92 | $237.92 | $235.80 | $236.62 | 717,900 |
November 24 2023 | $237.89 | $238.72 | $237.66 | $238.03 | 339,000 |
Daily pricing data for General Dynamics dates back to 1/2/1962, and may be incomplete.
