The closing price for General Dynamics (GD) in August 2017 was $167.98, on August 31, 2017. It was up 2.2% for the month. The latest price is $313.69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2017 | $168.30 | $168.75 | $167.82 | $167.98 | 842,700 |
August 30 2017 | $167.64 | $167.90 | $166.91 | $167.87 | 893,600 |
August 29 2017 | $165.41 | $167.70 | $165.39 | $167.64 | 984,900 |
August 28 2017 | $166.78 | $166.78 | $164.93 | $165.08 | 808,600 |
August 25 2017 | $167.12 | $167.49 | $165.97 | $166.06 | 651,500 |
August 24 2017 | $167.04 | $167.08 | $165.81 | $166.41 | 723,500 |
August 23 2017 | $167.44 | $167.83 | $166.35 | $166.64 | 831,300 |
August 22 2017 | $166.39 | $168.17 | $166.01 | $167.88 | 877,500 |
August 21 2017 | $165.80 | $166.04 | $164.26 | $165.79 | 1,202,000 |
August 18 2017 | $165.50 | $166.69 | $164.16 | $165.79 | 1,581,700 |
August 17 2017 | $166.32 | $166.94 | $165.09 | $165.18 | 1,020,500 |
August 16 2017 | $166.85 | $167.96 | $166.54 | $167.36 | 876,400 |
August 15 2017 | $167.32 | $167.32 | $165.93 | $166.43 | 1,017,900 |
August 14 2017 | $166.16 | $167.27 | $165.59 | $167.10 | 1,192,200 |
August 11 2017 | $165.62 | $166.74 | $165.02 | $165.09 | 1,105,900 |
August 10 2017 | $167.41 | $167.68 | $165.22 | $165.42 | 1,122,800 |
August 09 2017 | $166.26 | $168.45 | $165.39 | $167.69 | 1,353,900 |
August 08 2017 | $166.22 | $167.63 | $165.37 | $165.85 | 1,352,600 |
August 07 2017 | $167.14 | $168.15 | $166.38 | $167.80 | 1,482,100 |
August 04 2017 | $166.45 | $166.91 | $165.58 | $166.91 | 1,247,100 |
August 03 2017 | $165.43 | $166.35 | $164.62 | $166.29 | 1,070,700 |
August 02 2017 | $163.96 | $165.33 | $163.58 | $165.22 | 980,900 |
August 01 2017 | $164.32 | $164.33 | $161.76 | $163.96 | 1,403,100 |
Daily pricing data for General Dynamics dates back to 1/2/1962, and may be incomplete.
