The highest closing price for General Dynamics (GD) last month was $281.57, on May 20. It was up 2.6% for the month. The latest price is $278.78.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $275.56 | $278.95 | $274.12 | $278.49 | 1,657,500 |
May 29 2025 | $272.95 | $275.45 | $271.19 | $275.20 | 992,200 |
May 28 2025 | $279.65 | $280.00 | $273.21 | $273.64 | 1,006,100 |
May 27 2025 | $277.05 | $279.82 | $276.31 | $279.23 | 1,053,300 |
May 23 2025 | $274.75 | $275.63 | $273.26 | $274.75 | 835,900 |
May 22 2025 | $276.97 | $278.79 | $275.21 | $277.03 | 1,034,800 |
May 21 2025 | $281.01 | $281.96 | $276.90 | $277.70 | 997,100 |
May 20 2025 | $280.17 | $282.88 | $280.17 | $281.57 | 734,700 |
May 19 2025 | $280.72 | $282.91 | $279.30 | $281.37 | 802,100 |
May 16 2025 | $280.16 | $280.72 | $278.35 | $280.71 | 1,173,800 |
May 15 2025 | $272.55 | $278.89 | $271.30 | $278.51 | 1,396,800 |
May 14 2025 | $272.60 | $273.22 | $267.39 | $270.69 | 1,000,700 |
May 13 2025 | $275.96 | $277.00 | $272.97 | $273.02 | 1,100,700 |
May 12 2025 | $274.10 | $276.48 | $269.50 | $276.24 | 1,158,900 |
May 09 2025 | $273.35 | $273.67 | $269.41 | $271.56 | 1,029,100 |
May 08 2025 | $269.93 | $274.57 | $269.93 | $271.98 | 1,339,500 |
May 07 2025 | $270.10 | $271.48 | $268.22 | $269.45 | 861,600 |
May 06 2025 | $271.24 | $272.00 | $268.45 | $270.61 | 994,500 |
May 05 2025 | $273.70 | $274.16 | $271.67 | $272.14 | 1,156,500 |
May 02 2025 | $275.00 | $276.24 | $266.98 | $273.03 | 1,637,700 |
May 01 2025 | $271.51 | $273.28 | $269.24 | $271.51 | 1,319,900 |
Daily pricing data for General Dynamics dates back to 1/2/1962, and may be incomplete.
