Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
General Dynamics Corporation | GD | NYSE | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
282.60 | 281.12 | 283.1467 | 282.49 | 281.90 |
GD Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 283.36 | 284.75 | 278.35 | 280.51 | 780,896 | -0.87 | -0.31% |
1 Month | 274.98 | 284.75 | 270.43 | 276.56 | 810,445 | 7.51 | 2.73% |
3 Months | 257.00 | 284.75 | 247.3601 | 265.60 | 1,054,237 | 25.49 | 9.92% |
6 Months | 222.06 | 284.75 | 214.53 | 252.86 | 1,121,998 | 60.43 | 27.21% |
1 Year | 225.02 | 284.75 | 202.35 | 235.63 | 1,121,949 | 57.47 | 25.54% |
3 Years | 181.82 | 284.75 | 179.85 | 224.14 | 1,131,484 | 100.67 | 55.37% |
5 Years | 167.19 | 284.75 | 100.55 | 194.12 | 1,258,309 | 115.30 | 68.96% |
GD 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 282.49 | 0.59 | 0.21% | 282.60 | 283.1467 | 281.12 | 640,709 |
Mar 27 2024 | 281.90 | 3.55 | 1.28% | 279.56 | 281.93 | 278.945 | 746,031 |
Mar 26 2024 | 278.35 | -0.63 | -0.23% | 278.81 | 280.465 | 278.35 | 567,676 |
Mar 25 2024 | 278.98 | -2.18 | -0.78% | 280.93 | 281.94 | 278.39 | 776,509 |
Mar 22 2024 | 281.16 | -0.18 | -0.06% | 282.33 | 283.215 | 281.13 | 730,142 |
Mar 21 2024 | 281.34 | -1.21 | -0.43% | 283.36 | 284.75 | 281.22 | 1,084,122 |
Mar 20 2024 | 282.55 | 2.85 | 1.02% | 280.00 | 282.98 | 279.31 | 1,043,437 |
Mar 19 2024 | 279.70 | 2.10 | 0.76% | 278.42 | 280.35 | 277.731 | 703,533 |
Mar 18 2024 | 277.60 | 2.39 | 0.87% | 275.99 | 277.72 | 274.67 | 865,041 |
Mar 15 2024 | 275.21 | -0.19 | -0.07% | 275.09 | 276.93 | 273.83 | 1,305,858 |
Mar 14 2024 | 275.40 | 0.04 | 0.01% | 276.30 | 276.65 | 273.40 | 839,801 |
Mar 13 2024 | 275.36 | 0.71 | 0.26% | 275.52 | 275.90 | 274.47 | 829,471 |
Mar 12 2024 | 274.65 | 1.38 | 0.50% | 273.01 | 275.06 | 271.585 | 844,112 |
Mar 11 2024 | 273.27 | 0.96 | 0.35% | 271.64 | 273.29 | 270.43 | 559,758 |
Mar 08 2024 | 272.31 | -0.72 | -0.26% | 272.43 | 273.62 | 270.715 | 696,531 |
Mar 07 2024 | 273.03 | -0.67 | -0.24% | 273.81 | 274.97 | 272.11 | 761,677 |
Mar 06 2024 | 273.70 | 0.10 | 0.04% | 274.00 | 275.8529 | 273.17 | 585,056 |
Mar 05 2024 | 273.60 | -1.11 | -0.40% | 275.57 | 277.4266 | 272.39 | 979,344 |
Mar 04 2024 | 274.71 | 2.76 | 1.01% | 272.00 | 275.34 | 271.39 | 972,201 |
Mar 01 2024 | 271.95 | -1.30 | -0.48% | 273.30 | 273.30 | 271.05 | 651,379 |
Feb 29 2024 | 273.25 | -1.06 | -0.39% | 274.98 | 274.98 | 272.37 | 886,287 |