General Dynamics Corporation (GD) Historical Stock Data

242.69 ↑1.21 (0.50%)
As of Market Close on August 17th, 2022.

Historical Data

In the past 30 trading days, GD is up 0.31% a day on average. There have been 18 days where General Dynamics Corporation closed green and 12 days where GD closed red.

DateOpenCloseChangeLowHighVolume
2022-08-17239.64242.69↑$3.05 (1.27%)239.15243.45837.33K
2022-08-16241.25241.48↑$0.23 (0.10%)240.71242.49793.83K
2022-08-15236.70241.25↑$4.55 (1.92%)235.82242.191.47M
2022-08-12232.00237.95↑$5.95 (2.56%)232.00238.101.40M
2022-08-11230.81231.82↑$1.01 (0.44%)229.80231.951.45M
2022-08-10229.01230.46↑$1.45 (0.63%)228.56230.89876.59K
2022-08-09226.97227.62↑$0.65 (0.29%)226.12228.19878.40K
2022-08-08230.36225.79↓$4.57 (-1.98%)224.72230.43686.13K
2022-08-05228.99228.76↓$0.23 (-0.10%)225.87229.05699.58K
2022-08-04231.32229.16↓$2.16 (-0.93%)228.85232.84749.45K
2022-08-03227.17230.67↑$3.50 (1.54%)223.90231.751.23M
2022-08-02227.28227.04↓$0.24 (-0.11%)224.03229.681.01M
2022-08-01226.55226.18↓$0.37 (-0.16%)224.60228.121.09M
2022-07-29223.52226.67↑$3.15 (1.41%)223.50227.451.23M
2022-07-28219.02223.80↑$4.78 (2.18%)217.41223.861.03M
2022-07-27219.45219.85↑$0.40 (0.18%)214.82222.251.16M
2022-07-26219.36217.63↓$1.73 (-0.79%)217.13219.641.03M
2022-07-25216.95218.80↑$1.85 (0.85%)216.95220.29745.06K
2022-07-22217.76216.76↓$1.00 (-0.46%)216.08220.17791.35K
2022-07-21215.88216.89↑$1.01 (0.47%)214.57217.01593.10K
2022-07-20214.48216.72↑$2.24 (1.04%)212.68217.721.02M
2022-07-19209.70214.68↑$4.98 (2.37%)209.10215.290.91M
2022-07-18213.97209.79↓$4.18 (-1.95%)208.78215.001.04M
2022-07-15213.11212.77↓$0.34 (-0.16%)210.01213.11857.61K
2022-07-14209.94210.45↑$0.51 (0.24%)207.42211.591.04M
2022-07-13213.63213.39↓$0.24 (-0.11%)213.25216.32849.94K
2022-07-12219.92216.63↓$3.29 (-1.50%)216.14220.99731.81K
2022-07-11219.68219.75↑$0.07 (0.03%)218.84221.86652.21K
2022-07-08221.28221.11↓$0.17 (-0.08%)218.64222.101.12M
2022-07-07220.56220.58↑$0.02 (0.01%)219.30221.940.94M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

leahmccourt

$GD I’ll be buying more if this dips!

0 Like Report
millimaker

$GD i come here all weekend... every weekend. refresh refresh refresh. smh

0 Like Report
graffititrain

$GD I like green candles on my birthday cake

0 Like Report
foreverbullish

$GD Dumping started...
Get out while you can...

0 Like Report