General Dynamics Corporation (GD) Historical Stock Data
291.31 ↑2.69 (0.93%)
As of April 22, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GD is up 0.02% a day on average. There have been 14 days where General Dynamics Corporation closed green and 16 days where GD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 289.94 | 291.31 | ↑$1.37 (0.47%) | 288.05 | 292.71 | 889.03K |
| 2024-04-19 | 287.43 | 288.62 | ↑$1.19 (0.41%) | 286.73 | 289.29 | 1.07M |
| 2024-04-18 | 284.02 | 285.27 | ↑$1.25 (0.44%) | 284.02 | 286.91 | 636.58K |
| 2024-04-17 | 286.50 | 284.46 | ↓$2.04 (-0.71%) | 283.67 | 286.50 | 708.75K |
| 2024-04-16 | 285.46 | 285.30 | ↓$0.16 (-0.06%) | 283.68 | 286.38 | 1.39M |
| 2024-04-15 | 291.71 | 284.75 | ↓$6.96 (-2.39%) | 284.36 | 291.75 | 0.98M |
| 2024-04-12 | 288.41 | 287.87 | ↓$0.54 (-0.19%) | 286.79 | 290.75 | 1.28M |
| 2024-04-11 | 287.83 | 287.50 | ↓$0.33 (-0.11%) | 286.16 | 288.64 | 710.98K |
| 2024-04-10 | 287.40 | 290.04 | ↑$2.64 (0.92%) | 286.66 | 290.74 | 0.94M |
| 2024-04-09 | 292.03 | 288.84 | ↓$3.19 (-1.09%) | 287.20 | 294.67 | 1.01M |
| 2024-04-08 | 296.00 | 293.13 | ↓$2.87 (-0.97%) | 292.89 | 296.50 | 0.95M |
| 2024-04-05 | 293.00 | 295.18 | ↑$2.18 (0.74%) | 291.44 | 295.46 | 879.56K |
| 2024-04-04 | 293.56 | 293.22 | ↓$0.34 (-0.12%) | 291.97 | 294.56 | 1.39M |
| 2024-04-03 | 290.57 | 291.69 | ↑$1.12 (0.39%) | 288.43 | 291.99 | 1.30M |
| 2024-04-02 | 291.80 | 290.54 | ↓$1.26 (-0.43%) | 288.44 | 292.50 | 1.84M |
| 2024-04-01 | 287.71 | 291.55 | ↑$3.84 (1.33%) | 286.38 | 291.97 | 1.74M |
| 2024-03-28 | 282.60 | 282.49 | ↓$0.11 (-0.04%) | 281.28 | 283.15 | 644.51K |
| 2024-03-27 | 279.56 | 281.90 | ↑$2.34 (0.84%) | 278.95 | 281.93 | 746.03K |
| 2024-03-26 | 278.81 | 278.35 | ↓$0.46 (-0.16%) | 278.35 | 280.47 | 567.68K |
| 2024-03-25 | 280.93 | 278.98 | ↓$1.95 (-0.69%) | 278.39 | 281.45 | 776.51K |
| 2024-03-22 | 282.33 | 281.16 | ↓$1.17 (-0.41%) | 281.13 | 283.22 | 730.55K |
| 2024-03-21 | 283.36 | 281.34 | ↓$2.02 (-0.71%) | 281.22 | 284.75 | 1.08M |
| 2024-03-20 | 280.00 | 282.55 | ↑$2.55 (0.91%) | 279.31 | 282.98 | 1.04M |
| 2024-03-19 | 279.12 | 279.70 | ↑$0.58 (0.21%) | 277.73 | 280.35 | 703.53K |
| 2024-03-18 | 275.99 | 277.60 | ↑$1.61 (0.58%) | 274.67 | 277.72 | 865.39K |
| 2024-03-15 | 273.83 | 275.21 | ↑$1.38 (0.50%) | 273.83 | 276.93 | 1.31M |
| 2024-03-14 | 276.30 | 275.40 | ↓$0.90 (-0.33%) | 273.40 | 276.65 | 839.80K |
| 2024-03-13 | 275.52 | 275.36 | ↓$0.16 (-0.06%) | 274.47 | 275.90 | 829.83K |
| 2024-03-12 | 273.01 | 274.65 | ↑$1.64 (0.60%) | 271.59 | 275.06 | 845.02K |
| 2024-03-11 | 271.64 | 273.27 | ↑$1.63 (0.60%) | 270.43 | 273.29 | 559.77K |
Create an account or log in to view more rows.
$GD more calls coming in
$GD must buyyy
$GD Awaiting buy signal..
$GD Just buy and hold
$GD the end is near
$GD f this stock
$GD run it!
$GD now is the time to slap that ask!!!
$GD Nope
$GD wow. The volume is so low today. Unreal