gd stock 2001-2007

General Dynamics (GD) returned 152.3% between 2001 and 2007.

DATE OPEN HIGH LOW CLOSE VOLUME
December 2007
$58.47
$62.04
$57.22
$58.39
30,391,000
November 2007
$58.97
$61.40
$56.68
$58.25
41,307,200
October 2007
$55.19
$60.29
$54.07
$59.68
37,204,800
September 2007
$51.35
$56.04
$50.10
$55.23
27,845,100
August 2007
$51.01
$52.96
$46.17
$51.37
54,941,700
July 2007
$51.23
$54.98
$50.39
$51.37
46,388,700
June 2007
$52.27
$52.99
$50.37
$50.96
38,850,100
May 2007
$51.20
$53.69
$50.75
$52.27
30,679,100
April 2007
$49.63
$52.77
$49.33
$51.14
26,132,500
March 2007
$48.68
$51.22
$48.27
$49.59
30,538,400
February 2007
$50.63
$52.23
$48.19
$49.57
30,910,600
January 2007
$48.57
$52.75
$47.62
$50.72
40,209,200
December 2006
$48.43
$49.16
$46.83
$48.12
24,776,300
November 2006
$45.98
$48.63
$44.84
$48.43
32,916,300
October 2006
$46.88
$50.47
$45.64
$46.01
41,237,400
September 2006
$43.57
$47.04
$43.28
$46.24
22,045,000
August 2006
$43.22
$45.12
$42.58
$43.58
25,605,200
July 2006
$42.11
$45.08
$41.61
$43.24
37,283,800
June 2006
$40.87
$42.93
$39.98
$42.08
30,648,000
May 2006
$42.27
$44.49
$39.66
$40.91
33,621,400
April 2006
$41.15
$44.76
$40.54
$42.19
30,360,100
March 2006
$40.28
$42.25
$39.61
$40.99
42,975,200
February 2006
$36.85
$40.14
$36.64
$39.48
35,561,600
January 2006
$36.69
$38.40
$36.18
$37.27
31,322,400
December 2005
$36.63
$37.11
$35.17
$36.40
41,980,000