Stockscreener 앱 받기
360.91
2.51%
8.86
General Dynamics Corp 주식 (GD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-06 | $361.3 | $354.0 | $7.33 | 501,680.0 | +2.52% |
| 2026-02-05 | $356.6 | $347.8 | $8.82 | 1,214,192.0 | -0.37% |
| 2026-02-04 | $357.2 | $346.8 | $10.43 | 1,646,870.0 | -0.55% |
| 2026-02-03 | $355.8 | $347.0 | $8.82 | 1,826,619.0 | +2.58% |
| 2026-02-02 | $350.5 | $344.0 | $6.50 | 1,571,191.0 | -1.34% |
| 2026-01-30 | $353.3 | $347.2 | $6.12 | 2,057,700.0 | +0.33% |
| 2026-01-29 | $359.1 | $346.6 | $12.52 | 1,759,218.0 | -1.89% |
| 2026-01-28 | $359.7 | $343.8 | $15.87 | 2,316,592.0 | -2.71% |
| 2026-01-27 | $368.0 | $362.1 | $5.87 | 1,335,129.0 | +0.85% |
| 2026-01-26 | $364.7 | $360.0 | $4.67 | 1,484,125.0 | +0.07% |
| 2026-01-23 | $369.0 | $361.8 | $7.24 | 1,179,148.0 | -0.70% |
| 2026-01-22 | $367.0 | $362.6 | $4.36 | 869,132.0 | +0.29% |
| 2026-01-21 | $367.0 | $359.8 | $7.26 | 1,075,368.0 | +1.56% |
| 2026-01-20 | $369.0 | $358.5 | $10.48 | 1,693,923.0 | -2.23% |
| 2026-01-16 | $369.7 | $365.4 | $4.28 | 1,896,411.0 | -0.36% |
| 2026-01-15 | $368.8 | $360.1 | $8.65 | 1,465,934.0 | +0.73% |
| 2026-01-14 | $366.0 | $359.7 | $6.34 | 1,166,359.0 | +0.74% |
| 2026-01-13 | $366.1 | $360.0 | $6.14 | 1,242,480.0 | +0.65% |
| 2026-01-12 | $361.1 | $354.3 | $6.80 | 1,545,522.0 | +1.99% |
| 2026-01-09 | $356.6 | $351.6 | $4.99 | 1,980,099.0 | +0.70% |
| 2026-01-08 | $367.7 | $350.6 | $17.03 | 2,629,300.0 | +1.68% |
| 2026-01-07 | $363.0 | $345.3 | $17.66 | 2,043,614.0 | -4.18% |
General Dynamics Corp 주식 (GD) 연도별 가격 이력
이 심층 분석에서는 General Dynamics Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 General Dynamics Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
General Dynamics Corp 주식 (GD) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $361.3 | $344.0 | $17.32 | 6,760,552.0 | +2.80% |
| 2026-01 | $369.7 | $334.3 | $35.42 | 32,009,686.0 | +4.29% |
General Dynamics Corp 주식 (GD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $347.4 | $332.1 | $15.36 | 23,748,472.0 | -0.63% |
| 2025-11 | $353.7 | $334.4 | $19.39 | 20,109,292.0 | -0.95% |
| 2025-10 | $360.5 | $327.3 | $33.17 | 24,516,750.0 | +1.14% |
| 2025-09 | $341.0 | $318.8 | $22.21 | 23,333,360.0 | +5.06% |
| 2025-08 | $326.0 | $306.0 | $20.00 | 18,331,571.0 | +4.16% |
| 2025-07 | $322.5 | $289.4 | $33.10 | 27,235,943.0 | +6.84% |
| 2025-06 | $293.1 | $268.1 | $25.04 | 23,203,317.0 | +4.73% |
| 2025-05 | $282.9 | $267.0 | $15.93 | 23,232,848.0 | +2.34% |
| 2025-04 | $280.9 | $239.2 | $41.73 | 37,166,691.0 | -0.17% |
| 2025-03 | $279.2 | $250.4 | $28.84 | 31,502,697.0 | +7.91% |
| 2025-02 | $259.2 | $239.9 | $19.36 | 30,894,465.0 | -1.70% |
| 2025-01 | $274.1 | $247.0 | $27.14 | 34,213,044.0 | -2.47% |
General Dynamics Corp 주식 (GD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $283.2 | $257.3 | $25.90 | 33,551,747.0 | -7.26% |
| 2024-11 | $316.9 | $278.1 | $38.78 | 24,310,792.0 | -2.61% |
| 2024-10 | $313.1 | $291.3 | $21.80 | 23,353,064.0 | -3.50% |
| 2024-09 | $310.0 | $292.2 | $17.73 | 25,849,816.0 | +0.95% |
| 2024-08 | $300.9 | $282.3 | $18.63 | 20,440,675.0 | +0.22% |
| 2024-07 | $300.0 | $276.8 | $23.17 | 24,976,997.0 | +2.95% |
| 2024-06 | $302.7 | $288.5 | $14.29 | 16,639,712.0 | -3.21% |
| 2024-05 | $301.5 | $282.5 | $18.97 | 19,013,264.0 | +4.42% |
| 2024-04 | $296.5 | $274.3 | $22.19 | 27,351,614.0 | +1.63% |
| 2024-03 | $284.8 | $270.4 | $14.32 | 16,147,729.0 | +3.38% |
| 2024-02 | $275.0 | $262.5 | $12.48 | 18,174,287.0 | +3.12% |
| 2024-01 | $269.5 | $247.4 | $22.14 | 29,382,588.0 | +2.05% |
1.58%
자본화:
|
볼륨(24시간):