The highest closing price for General Dynamics (GD) last month was $278.78, on April 14. It was up 0.4% for the month. The latest price is $273.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $272.85 | $273.03 | $268.29 | $272.12 | 1,388,940 |
April 29 2025 | $272.00 | $273.40 | $270.92 | $272.08 | 1,002,088 |
April 28 2025 | $272.93 | $275.10 | $269.63 | $271.94 | 1,031,061 |
April 25 2025 | $273.33 | $273.52 | $268.18 | $271.97 | 947,680 |
April 24 2025 | $264.93 | $272.27 | $262.84 | $271.71 | 1,835,079 |
April 23 2025 | $271.63 | $272.88 | $263.60 | $265.73 | 2,245,879 |
April 22 2025 | $271.68 | $275.67 | $266.89 | $274.80 | 3,048,733 |
April 21 2025 | $275.01 | $276.26 | $270.60 | $273.18 | 1,423,111 |
April 17 2025 | $275.54 | $278.41 | $273.35 | $276.08 | 1,722,008 |
April 16 2025 | $277.56 | $280.79 | $275.21 | $276.63 | 1,964,518 |
April 15 2025 | $277.91 | $280.93 | $276.32 | $277.14 | 1,544,899 |
April 14 2025 | $276.83 | $280.39 | $273.89 | $278.78 | 1,244,658 |
April 11 2025 | $270.32 | $277.77 | $267.23 | $276.65 | 1,568,530 |
April 10 2025 | $267.52 | $273.09 | $261.58 | $270.32 | 2,094,300 |
April 09 2025 | $248.54 | $271.24 | $248.54 | $270.02 | 2,676,600 |
April 08 2025 | $255.60 | $259.55 | $250.27 | $253.00 | 2,277,200 |
April 07 2025 | $243.31 | $251.85 | $237.88 | $246.31 | 2,328,400 |
April 04 2025 | $263.50 | $264.26 | $248.37 | $248.63 | 3,232,200 |
April 03 2025 | $272.42 | $277.55 | $267.51 | $268.13 | 1,416,700 |
April 02 2025 | $270.23 | $276.73 | $269.75 | $274.52 | 1,350,000 |
April 01 2025 | $271.08 | $273.27 | $269.87 | $272.63 | 1,470,300 |
Daily pricing data for General Dynamics dates back to 1/2/1962, and may be incomplete.
