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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 239.64 | 242.69 | ↑$3.05 (1.27%) | 239.15 | 243.45 | 837.33K |
| 2022-08-16 | 241.25 | 241.48 | ↑$0.23 (0.10%) | 240.71 | 242.49 | 793.83K |
| 2022-08-15 | 236.70 | 241.25 | ↑$4.55 (1.92%) | 235.82 | 242.19 | 1.47M |
| 2022-08-12 | 232.00 | 237.95 | ↑$5.95 (2.56%) | 232.00 | 238.10 | 1.40M |
| 2022-08-11 | 230.81 | 231.82 | ↑$1.01 (0.44%) | 229.80 | 231.95 | 1.45M |
| 2022-08-10 | 229.01 | 230.46 | ↑$1.45 (0.63%) | 228.56 | 230.89 | 876.59K |
| 2022-08-09 | 226.97 | 227.62 | ↑$0.65 (0.29%) | 226.12 | 228.19 | 878.40K |
| 2022-08-08 | 230.36 | 225.79 | ↓$4.57 (-1.98%) | 224.72 | 230.43 | 686.13K |
| 2022-08-05 | 228.99 | 228.76 | ↓$0.23 (-0.10%) | 225.87 | 229.05 | 699.58K |
| 2022-08-04 | 231.32 | 229.16 | ↓$2.16 (-0.93%) | 228.85 | 232.84 | 749.45K |
| 2022-08-03 | 227.17 | 230.67 | ↑$3.50 (1.54%) | 223.90 | 231.75 | 1.23M |
| 2022-08-02 | 227.28 | 227.04 | ↓$0.24 (-0.11%) | 224.03 | 229.68 | 1.01M |
| 2022-08-01 | 226.55 | 226.18 | ↓$0.37 (-0.16%) | 224.60 | 228.12 | 1.09M |
| 2022-07-29 | 223.52 | 226.67 | ↑$3.15 (1.41%) | 223.50 | 227.45 | 1.23M |
| 2022-07-28 | 219.02 | 223.80 | ↑$4.78 (2.18%) | 217.41 | 223.86 | 1.03M |
| 2022-07-27 | 219.45 | 219.85 | ↑$0.40 (0.18%) | 214.82 | 222.25 | 1.16M |
| 2022-07-26 | 219.36 | 217.63 | ↓$1.73 (-0.79%) | 217.13 | 219.64 | 1.03M |
| 2022-07-25 | 216.95 | 218.80 | ↑$1.85 (0.85%) | 216.95 | 220.29 | 745.06K |
| 2022-07-22 | 217.76 | 216.76 | ↓$1.00 (-0.46%) | 216.08 | 220.17 | 791.35K |
| 2022-07-21 | 215.88 | 216.89 | ↑$1.01 (0.47%) | 214.57 | 217.01 | 593.10K |
| 2022-07-20 | 214.48 | 216.72 | ↑$2.24 (1.04%) | 212.68 | 217.72 | 1.02M |
| 2022-07-19 | 209.70 | 214.68 | ↑$4.98 (2.37%) | 209.10 | 215.29 | 0.91M |
| 2022-07-18 | 213.97 | 209.79 | ↓$4.18 (-1.95%) | 208.78 | 215.00 | 1.04M |
| 2022-07-15 | 213.11 | 212.77 | ↓$0.34 (-0.16%) | 210.01 | 213.11 | 857.61K |
| 2022-07-14 | 209.94 | 210.45 | ↑$0.51 (0.24%) | 207.42 | 211.59 | 1.04M |
| 2022-07-13 | 213.63 | 213.39 | ↓$0.24 (-0.11%) | 213.25 | 216.32 | 849.94K |
| 2022-07-12 | 219.92 | 216.63 | ↓$3.29 (-1.50%) | 216.14 | 220.99 | 731.81K |
| 2022-07-11 | 219.68 | 219.75 | ↑$0.07 (0.03%) | 218.84 | 221.86 | 652.21K |
| 2022-07-08 | 221.28 | 221.11 | ↓$0.17 (-0.08%) | 218.64 | 222.10 | 1.12M |
| 2022-07-07 | 220.56 | 220.58 | ↑$0.02 (0.01%) | 219.30 | 221.94 | 0.94M |
Create an account or log in to view more rows.
$GD might get a sell off today
$GD finally a pullback
$GD I’ll be buying more if this dips!
$GD we need more volume
$GD Who else bought the dip on Friday?
$GD when's the offering?
$GD i come here all weekend... every weekend. refresh refresh refresh. smh
$GD I like green candles on my birthday cake
$GD Dumping started...
Get out while you can...
$GD wow you bulls are losers