GENERAL DYNAMICS CORP.
(NYSE:GD)
299.02 USD +3.27 (+1.11%)
Delayed Price / Updated:
4:00 PM EDT, May 17, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for GD -- 03/26/2024 to 04/26/2024
Date |
High |
Low |
Close |
Volume |
% Change |
04/26/2024 |
$286.77 |
$282.80 |
$284.41 |
1,244,205 |
-0.17% |
04/25/2024 |
$285.75 |
$279.44 |
$284.90 |
1,769,758 |
+1.35% |
04/24/2024 |
$290.37 |
$274.32 |
$281.11 |
4,023,581 |
-3.95% |
04/23/2024 |
$294.70 |
$291.68 |
$292.68 |
1,132,517 |
+0.47% |
04/22/2024 |
$292.71 |
$288.05 |
$291.31 |
889,033 |
+0.93% |
04/19/2024 |
$289.29 |
$286.73 |
$288.62 |
1,074,960 |
+1.17% |
04/18/2024 |
$286.91 |
$284.02 |
$285.27 |
636,706 |
+0.28% |
04/17/2024 |
$286.50 |
$283.67 |
$284.46 |
708,954 |
-0.29% |
04/16/2024 |
$286.38 |
$283.68 |
$285.30 |
1,388,510 |
+0.19% |
04/15/2024 |
$291.75 |
$284.36 |
$284.75 |
976,557 |
-1.08% |
04/12/2024 |
$290.75 |
$286.79 |
$287.87 |
1,280,978 |
+0.13% |
04/11/2024 |
$288.64 |
$286.16 |
$287.50 |
710,977 |
-0.88% |
04/10/2024 |
$290.74 |
$286.66 |
$290.04 |
935,586 |
+0.42% |
04/09/2024 |
$294.67 |
$287.20 |
$288.84 |
1,008,167 |
-1.46% |
04/08/2024 |
$296.50 |
$292.89 |
$293.13 |
945,598 |
-0.69% |
04/05/2024 |
$295.46 |
$291.44 |
$295.18 |
879,573 |
+0.67% |
04/04/2024 |
$294.56 |
$291.97 |
$293.22 |
1,391,125 |
+0.52% |
04/03/2024 |
$291.99 |
$288.43 |
$291.69 |
1,296,683 |
+0.40% |
04/02/2024 |
$292.50 |
$288.44 |
$290.54 |
1,839,001 |
-0.35% |
04/01/2024 |
$291.97 |
$286.38 |
$291.55 |
1,743,077 |
+2.51% |