The closing price for General Dynamics (GD) between 2011 and 2013 was $73.49, on December 31, 2013. It was up 48.1% in that time. The latest price is $330.34.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2013 | $73.04 | $73.65 | $72.58 | $73.49 | 2,094,000 |
Week of December 23 2013 | $72.18 | $73.10 | $71.54 | $73.07 | 3,109,300 |
Week of December 16 2013 | $69.59 | $72.23 | $69.45 | $71.81 | 7,449,500 |
Week of December 09 2013 | $69.91 | $69.98 | $68.59 | $69.42 | 5,827,000 |
Week of December 02 2013 | $70.30 | $70.82 | $68.34 | $69.83 | 5,857,900 |
Week of November 25 2013 | $71.00 | $71.34 | $70.22 | $70.50 | 3,790,100 |
Week of November 18 2013 | $68.45 | $70.93 | $68.38 | $70.88 | 8,228,300 |
Week of November 11 2013 | $67.08 | $68.28 | $66.42 | $68.23 | 7,677,000 |
Week of November 04 2013 | $67.27 | $67.68 | $66.60 | $67.07 | 5,852,400 |
Week of October 28 2013 | $67.77 | $68.03 | $66.25 | $67.03 | 7,892,400 |
Week of October 21 2013 | $68.15 | $68.44 | $65.98 | $67.88 | 10,432,500 |
Week of October 14 2013 | $67.01 | $68.11 | $66.54 | $67.99 | 4,684,100 |
Week of October 07 2013 | $65.22 | $67.51 | $64.31 | $67.50 | 6,966,200 |
Week of September 30 2013 | $65.90 | $67.61 | $65.09 | $65.64 | 6,510,400 |
Week of September 23 2013 | $67.28 | $67.70 | $66.91 | $67.46 | 6,067,200 |
Week of September 16 2013 | $66.91 | $68.72 | $66.21 | $67.35 | 6,813,300 |
Week of September 09 2013 | $64.76 | $66.69 | $64.76 | $66.57 | 5,376,400 |
Week of September 02 2013 | $64.43 | $65.08 | $64.00 | $64.62 | 5,065,600 |
Week of August 26 2013 | $64.69 | $65.10 | $62.83 | $63.61 | 6,265,100 |
Week of August 19 2013 | $63.75 | $64.78 | $63.73 | $64.65 | 5,244,000 |
Week of August 12 2013 | $66.19 | $66.25 | $63.73 | $63.99 | 6,553,900 |
Week of August 05 2013 | $66.50 | $67.12 | $66.06 | $66.41 | 7,668,000 |
Week of July 29 2013 | $64.79 | $66.89 | $64.17 | $66.85 | 9,660,800 |
Week of July 22 2013 | $64.30 | $66.17 | $64.01 | $65.60 | 9,112,000 |
Week of July 15 2013 | $63.15 | $64.69 | $63.07 | $64.49 | 10,240,400 |
Daily pricing data for General Dynamics dates back to 1/2/1962, and may be incomplete.
