Stockscreener 앱 받기
243.06
1.28%
-3.14
시간 외 거래:
243.06
General Dynamics Corp 주식 (GD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $245.3 | $241.6 | $3.69 | 1,858,793.0 | -1.28% |
| 2025-02-20 | $247.3 | $242.3 | $4.94 | 1,477,642.0 | +0.83% |
| 2025-02-19 | $246.3 | $242.0 | $4.24 | 1,865,017.0 | +0.65% |
| 2025-02-18 | $244.5 | $241.1 | $3.36 | 2,015,312.0 | +0.27% |
| 2025-02-14 | $247.1 | $239.9 | $7.18 | 2,739,682.0 | -1.71% |
| 2025-02-13 | $251.9 | $242.9 | $9.09 | 2,780,338.0 | -2.06% |
| 2025-02-12 | $255.6 | $251.0 | $4.66 | 1,526,361.0 | -2.20% |
| 2025-02-11 | $257.7 | $254.3 | $3.34 | 1,080,367.0 | +0.25% |
| 2025-02-10 | $257.4 | $255.1 | $2.26 | 1,346,040.0 | +0.59% |
| 2025-02-07 | $257.2 | $253.9 | $3.29 | 1,267,394.0 | -0.27% |
| 2025-02-06 | $257.7 | $253.1 | $4.58 | 1,136,010.0 | -1.18% |
| 2025-02-05 | $259.2 | $256.8 | $2.40 | 1,073,794.0 | +0.45% |
| 2025-02-04 | $258.9 | $255.8 | $3.08 | 1,278,657.0 | +0.33% |
| 2025-02-03 | $258.1 | $253.8 | $4.24 | 1,259,713.0 | -0.15% |
| 2025-01-31 | $258.8 | $254.8 | $3.96 | 1,844,073.0 | +0.02% |
| 2025-01-30 | $257.1 | $252.5 | $4.59 | 2,162,271.0 | +2.18% |
| 2025-01-29 | $261.3 | $247.0 | $14.30 | 3,314,201.0 | -4.24% |
| 2025-01-28 | $270.0 | $261.3 | $8.75 | 2,018,893.0 | -2.69% |
| 2025-01-27 | $270.2 | $266.5 | $3.72 | 1,667,090.0 | +1.28% |
| 2025-01-24 | $269.0 | $265.7 | $3.29 | 1,517,833.0 | -0.79% |
| 2025-01-23 | $271.0 | $264.7 | $6.31 | 2,035,609.0 | -0.10% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $259.2 | $239.9 | $19.36 | 24,563,913.0 | -5.42% |
| 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% |
General Dynamics Corp 주식 (GD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $259.9 | $246.8 | $13.07 | 19,590,714.0 | +5.14% |
| 2023-11 | $248.9 | $238.3 | $10.58 | 21,514,077.0 | +2.35% |
| 2023-10 | $245.1 | $214.5 | $30.53 | 33,844,861.0 | +9.20% |
| 2023-09 | $227.9 | $214.6 | $13.34 | 19,312,960.0 | -2.50% |
| 2023-08 | $228.7 | $221.2 | $7.51 | 21,342,873.0 | +1.37% |
| 2023-07 | $225.4 | $211.9 | $13.50 | 26,984,596.0 | +3.92% |
| 2023-06 | $217.8 | $204.0 | $13.84 | 20,455,643.0 | +5.37% |
| 2023-05 | $220.4 | $202.3 | $18.07 | 27,078,292.0 | -6.49% |
| 2023-04 | $233.3 | $210.1 | $23.23 | 23,396,701.0 | -4.32% |
| 2023-03 | $233.8 | $212.8 | $21.00 | 29,773,536.0 | +0.13% |
| 2023-02 | $237.8 | $227.6 | $10.20 | 19,491,400.0 | -2.21% |
| 2023-01 | $251.9 | $220.3 | $31.61 | 26,090,870.0 | -6.07% |
2.25%
1.71%
자본화:
|
볼륨(24시간):