The closing price for General Dynamics (GD) in August 2017 was $167.24, on August 31, 2017. It was up 2.2% for the month. The latest price is $333.10.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2017 | $167.57 | $168.01 | $167.09 | $167.24 | 842,700 |
August 30 2017 | $166.91 | $167.17 | $166.18 | $167.14 | 893,600 |
August 29 2017 | $164.69 | $166.97 | $164.67 | $166.91 | 984,900 |
August 28 2017 | $166.05 | $166.05 | $164.21 | $164.35 | 808,600 |
August 25 2017 | $166.39 | $166.75 | $165.24 | $165.33 | 651,500 |
August 24 2017 | $166.30 | $166.35 | $165.08 | $165.68 | 723,500 |
August 23 2017 | $166.70 | $167.09 | $165.62 | $165.91 | 831,300 |
August 22 2017 | $165.67 | $167.43 | $165.28 | $167.14 | 877,500 |
August 21 2017 | $165.08 | $165.32 | $163.54 | $165.07 | 1,202,000 |
August 18 2017 | $164.78 | $165.96 | $163.44 | $165.07 | 1,581,700 |
August 17 2017 | $165.59 | $166.21 | $164.37 | $164.45 | 1,020,500 |
August 16 2017 | $166.12 | $167.23 | $165.81 | $166.63 | 876,400 |
August 15 2017 | $166.59 | $166.59 | $165.20 | $165.70 | 1,017,900 |
August 14 2017 | $165.43 | $166.54 | $164.87 | $166.37 | 1,192,200 |
August 11 2017 | $164.89 | $166.01 | $164.29 | $164.37 | 1,105,900 |
August 10 2017 | $166.68 | $166.94 | $164.49 | $164.69 | 1,122,800 |
August 09 2017 | $165.53 | $167.72 | $164.67 | $166.95 | 1,353,900 |
August 08 2017 | $165.49 | $166.89 | $164.64 | $165.13 | 1,352,600 |
August 07 2017 | $166.40 | $167.41 | $165.65 | $167.07 | 1,482,100 |
August 04 2017 | $165.72 | $166.18 | $164.85 | $166.18 | 1,247,100 |
August 03 2017 | $164.71 | $165.62 | $163.90 | $165.57 | 1,070,700 |
August 02 2017 | $163.24 | $164.61 | $162.87 | $164.49 | 980,900 |
August 01 2017 | $163.60 | $163.61 | $161.06 | $163.24 | 1,403,100 |
Daily pricing data for General Dynamics dates back to 1/2/1962, and may be incomplete.
