gd stock 2000-2024

General Dynamics (GD) returned 1,604.4% between 2000 and 2024.

DATE OPEN HIGH LOW CLOSE VOLUME
December 2024
$278.42
$278.67
$253.19
$259.32
36,894,900
November 2024
$288.33
$311.89
$273.72
$279.52
25,387,100
October 2024
$291.53
$308.16
$286.70
$287.00
24,521,300
September 2024
$292.86
$303.60
$286.24
$295.99
28,636,300
August 2024
$293.84
$294.77
$276.52
$293.21
21,085,800
July 2024
$283.94
$293.80
$271.10
$292.57
26,199,100
June 2024
$293.24
$295.05
$281.13
$282.76
18,161,700
May 2024
$279.29
$293.82
$275.33
$292.15
19,676,800
April 2024
$279.02
$287.55
$267.35
$279.79
28,591,100
March 2024
$265.05
$276.15
$262.26
$273.96
16,190,200
February 2024
$257.63
$266.68
$254.57
$265.00
18,389,000
January 2024
$250.50
$261.36
$239.33
$256.99
29,836,900
December 2023
$238.36
$250.70
$238.09
$250.50
19,760,100
November 2023
$233.45
$240.10
$229.89
$238.25
21,517,900
October 2023
$212.39
$236.41
$206.95
$232.79
33,863,800
September 2023
$218.48
$218.57
$205.78
$211.88
19,315,000
August 2023
$214.18
$219.32
$212.12
$217.32
21,487,300
July 2023
$204.38
$216.17
$203.20
$214.39
26,987,700
June 2023
$195.72
$207.56
$194.38
$205.04
20,731,100
May 2023
$207.80
$210.06
$192.84
$194.58
28,691,300
April 2023
$216.70
$221.12
$200.23
$208.08
23,473,600
March 2023
$215.27
$221.51
$201.60
$216.23
29,770,600
February 2023
$219.06
$225.28
$215.62
$215.95
19,489,700
January 2023
$233.59
$237.45
$208.76
$220.83
26,090,300
December 2022
$238.62
$242.08
$228.00
$233.84
17,726,000