GD - GENERAL DYNAMICS CORP
261.16
1.150 0.440%
Share volume: 1,044,307
Last Updated: 03-13-2025
Shipbuilding, Railroad Equipment/Ship Building And Repairing:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$260.01
1.15
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $259.32 | $259.32 | $263.18 | $263.18 | $258.65 | $258.65 | $261.16 | $261.16 | 1,044,307 | $1,044,307.00 |
| 03-12-2025 | $263.06 | $263.06 | $263.71 | $263.71 | $258.08 | $258.08 | $260.01 | $260.01 | 1,123,233 | $1,123,233.00 |
| 03-11-2025 | $270.77 | $270.77 | $272.22 | $272.22 | $262.26 | $262.26 | $264.12 | $264.12 | 1,827,897 | $1,827,897.00 |
| 03-10-2025 | $270.00 | $270.00 | $279.25 | $279.25 | $268.17 | $268.17 | $271.94 | $271.94 | 2,274,575 | $2,274,575.00 |
| 03-07-2025 | $262.46 | $262.46 | $272.51 | $272.51 | $262.46 | $262.46 | $271.56 | $271.56 | 1,979,005 | $1,979,005.00 |
| 03-06-2025 | $261.49 | $261.49 | $266.15 | $266.15 | $259.24 | $259.24 | $264.55 | $264.55 | 2,075,968 | $2,075,968.00 |
| 03-05-2025 | $255.50 | $255.50 | $264.04 | $264.04 | $251.05 | $251.05 | $262.96 | $262.96 | 4,141,772 | $4,141,772.00 |
| 03-04-2025 | $252.98 | $252.98 | $257.49 | $257.49 | $250.41 | $250.41 | $250.80 | $250.80 | 2,013,526 | $2,013,526.00 |
| 03-03-2025 | $255.17 | $255.17 | $255.93 | $255.93 | $252.30 | $252.30 | $254.04 | $254.04 | 1,333,480 | $1,333,480.00 |
| 02-28-2025 | $252.34 | $252.34 | $254.66 | $254.66 | $249.94 | $249.94 | $252.60 | $252.60 | 1,755,510 | $1,752,083.00 |