Genl Dynamics (GD)
263.11 +0.07 (0.03%)
General Dynamics is a global aerospace and defense company that provides a wide range of products and services to customers in the government and commercial sectors. The company operates through several business segments, including aerospace, combat systems, information technology, and marine systems. General Dynamics is known for its advanced technology and innovation, delivering military vehicles, submarines, aircraft, and cybersecurity solutions, among others. The company plays a critical role in supporting national security and defense initiatives while also catering to commercial needs through its various divisions.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/13/2024 | 263.00 | 265.07 | 261.93 | 263.11 | 1,673,437 | 263.11 |
| 12/12/2024 | 260.00 | 264.15 | 257.26 | 263.04 | 2,408,940 | 263.04 |
| 12/11/2024 | 269.56 | 270.02 | 263.42 | 265.43 | 2,263,523 | 265.43 |
| 12/10/2024 | 269.49 | 272.09 | 267.25 | 270.43 | 1,279,830 | 270.43 |
| 12/09/2024 | 271.35 | 272.71 | 269.40 | 269.57 | 2,143,006 | 269.57 |
| 12/06/2024 | 275.00 | 275.86 | 271.05 | 271.80 | 1,879,451 | 271.80 |
| 12/05/2024 | 277.50 | 278.73 | 275.15 | 275.15 | 1,516,671 | 275.15 |
| 12/04/2024 | 276.47 | 278.58 | 274.99 | 277.66 | 1,307,543 | 277.66 |
| 12/03/2024 | 276.48 | 278.13 | 274.44 | 277.42 | 1,130,829 | 277.42 |
| 12/02/2024 | 282.90 | 282.90 | 275.62 | 276.44 | 1,936,857 | 276.44 |
| 11/29/2024 | 283.18 | 284.41 | 282.48 | 284.01 | 538,181 | 284.01 |
| 11/27/2024 | 282.92 | 286.01 | 282.26 | 282.31 | 994,526 | 282.31 |
| 11/26/2024 | 281.08 | 283.37 | 279.56 | 282.02 | 1,095,166 | 282.02 |
| 11/25/2024 | 283.26 | 284.14 | 279.29 | 281.35 | 1,569,265 | 281.35 |
| 11/22/2024 | 280.76 | 283.60 | 279.92 | 281.81 | 1,434,010 | 281.81 |
| 11/21/2024 | 280.70 | 283.50 | 279.01 | 279.93 | 1,832,179 | 279.93 |
| 11/20/2024 | 281.47 | 282.00 | 278.12 | 280.05 | 1,766,365 | 280.05 |
| 11/19/2024 | 287.29 | 288.00 | 279.61 | 280.96 | 1,772,213 | 280.96 |
| 11/18/2024 | 287.00 | 288.00 | 285.29 | 286.00 | 1,287,050 | 286.00 |
| 11/15/2024 | 290.83 | 295.00 | 285.68 | 287.99 | 1,997,359 | 287.99 |
| 11/14/2024 | 314.10 | 314.85 | 291.81 | 292.42 | 1,926,726 | 292.42 |
| 11/13/2024 | 313.44 | 316.90 | 311.68 | 314.03 | 906,814 | 314.03 |
| 11/12/2024 | 315.00 | 315.00 | 310.63 | 312.05 | 778,567 | 312.05 |
| 11/11/2024 | 312.08 | 315.93 | 311.29 | 313.91 | 925,427 | 313.91 |
| 11/08/2024 | 307.50 | 310.22 | 306.18 | 309.47 | 855,116 | 309.47 |
| 11/07/2024 | 308.51 | 309.06 | 304.52 | 306.00 | 887,102 | 306.00 |
| 11/06/2024 | 305.04 | 309.01 | 302.78 | 308.46 | 1,659,130 | 308.46 |
| 11/05/2024 | 294.56 | 296.99 | 294.53 | 296.65 | 750,154 | 296.65 |
| 11/04/2024 | 293.62 | 295.56 | 292.35 | 293.60 | 1,055,998 | 293.60 |
| 11/01/2024 | 292.96 | 294.87 | 292.31 | 292.99 | 1,355,481 | 292.99 |
| 10/31/2024 | 300.32 | 301.37 | 291.31 | 291.61 | 1,704,337 | 291.61 |
| 10/30/2024 | 301.82 | 304.12 | 301.16 | 301.37 | 855,062 | 301.37 |
| 10/29/2024 | 303.23 | 305.16 | 301.73 | 301.75 | 950,598 | 301.75 |
| 10/28/2024 | 303.04 | 304.71 | 302.14 | 303.92 | 968,679 | 303.92 |
| 10/25/2024 | 304.52 | 304.99 | 302.07 | 302.52 | 1,405,399 | 302.52 |
| 10/24/2024 | 301.73 | 304.99 | 300.52 | 301.27 | 1,331,776 | 301.27 |
| 10/23/2024 | 304.85 | 313.11 | 300.71 | 304.40 | 1,506,598 | 304.40 |
| 10/22/2024 | 307.70 | 308.76 | 303.91 | 305.99 | 1,145,410 | 305.99 |
| 10/21/2024 | 309.13 | 310.85 | 307.01 | 308.08 | 1,059,812 | 308.08 |
| 10/18/2024 | 310.00 | 310.58 | 307.61 | 308.48 | 1,316,381 | 308.48 |
| 10/17/2024 | 307.00 | 308.32 | 305.64 | 308.23 | 919,025 | 308.23 |
| 10/16/2024 | 300.14 | 306.06 | 300.14 | 304.87 | 837,114 | 304.87 |
| 10/15/2024 | 303.59 | 303.86 | 299.85 | 300.21 | 898,657 | 300.21 |
| 10/14/2024 | 299.59 | 302.36 | 298.68 | 301.86 | 583,547 | 301.86 |
| 10/11/2024 | 295.00 | 299.77 | 294.29 | 299.44 | 986,348 | 299.44 |
| 10/10/2024 | 298.50 | 298.62 | 295.02 | 296.05 | 902,422 | 294.63 |
| 10/09/2024 | 296.10 | 300.13 | 295.67 | 298.69 | 726,516 | 297.26 |
| 10/08/2024 | 297.95 | 298.11 | 295.05 | 296.90 | 843,301 | 295.48 |
| 10/07/2024 | 299.30 | 300.51 | 296.71 | 297.29 | 874,180 | 295.86 |
| 10/04/2024 | 300.04 | 301.24 | 297.84 | 300.66 | 877,410 | 299.22 |
| 10/03/2024 | 304.04 | 304.87 | 299.04 | 299.61 | 1,124,205 | 298.17 |
| 10/02/2024 | 305.50 | 306.62 | 303.10 | 303.92 | 1,218,386 | 302.46 |
| 10/01/2024 | 297.64 | 307.05 | 294.50 | 305.33 | 1,486,724 | 303.87 |
| 9/30/2024 | 300.00 | 302.26 | 297.66 | 302.20 | 1,364,148 | 300.75 |
| 9/27/2024 | 300.34 | 302.35 | 299.97 | 300.13 | 909,251 | 298.69 |
| 9/26/2024 | 300.93 | 302.92 | 299.66 | 300.49 | 904,375 | 299.05 |
| 9/25/2024 | 305.52 | 306.55 | 301.02 | 301.69 | 915,507 | 300.24 |
| 9/24/2024 | 308.00 | 308.51 | 304.07 | 304.67 | 951,784 | 303.21 |
| 9/23/2024 | 307.31 | 309.72 | 306.75 | 308.09 | 951,798 | 306.61 |
| 9/20/2024 | 304.77 | 307.76 | 303.19 | 306.87 | 7,899,213 | 305.40 |
| 9/19/2024 | 304.84 | 306.64 | 302.52 | 304.73 | 1,188,132 | 303.27 |
| 9/18/2024 | 303.90 | 306.90 | 301.65 | 302.38 | 1,156,152 | 300.93 |
| 9/17/2024 | 304.75 | 305.70 | 302.57 | 303.85 | 1,045,634 | 302.39 |
| 9/16/2024 | 307.38 | 309.97 | 306.15 | 307.55 | 874,515 | 306.07 |