Stockscreener 앱 받기
273.18
1.05%
-2.90
시장 영업 전:
272.49
-0.69
-0.25%
General Dynamics Corp 주식 (GD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-21 | $276.3 | $270.6 | $5.65 | 1,423,038.0 | -1.05% |
| 2025-04-17 | $278.4 | $273.4 | $5.06 | 1,721,910.0 | -0.20% |
| 2025-04-16 | $280.8 | $275.2 | $5.58 | 1,666,900.0 | -0.18% |
| 2025-04-15 | $280.9 | $276.3 | $4.61 | 1,544,712.0 | -0.59% |
| 2025-04-14 | $280.4 | $273.9 | $6.50 | 1,244,295.0 | +0.77% |
| 2025-04-11 | $277.8 | $267.2 | $10.53 | 1,568,210.0 | +1.78% |
| 2025-04-10 | $274.6 | $263.0 | $11.58 | 2,094,071.0 | +0.11% |
| 2025-04-09 | $272.8 | $249.9 | $22.83 | 2,674,884.0 | +6.73% |
| 2025-04-08 | $261.0 | $251.7 | $9.34 | 2,276,787.0 | +2.71% |
| 2025-04-07 | $253.2 | $239.2 | $14.05 | 2,152,221.0 | -0.93% |
| 2025-04-04 | $265.7 | $249.8 | $15.98 | 3,058,220.0 | -7.27% |
| 2025-04-03 | $279.1 | $269.0 | $10.10 | 1,416,540.0 | -2.33% |
| 2025-04-02 | $278.3 | $271.2 | $7.02 | 1,359,712.0 | +0.69% |
| 2025-04-01 | $274.8 | $271.4 | $3.42 | 1,469,813.0 | +0.57% |
| 2025-03-31 | $273.9 | $268.8 | $5.16 | 1,853,659.0 | +1.30% |
| 2025-03-28 | $270.2 | $267.6 | $2.64 | 1,240,108.0 | -0.15% |
| 2025-03-27 | $271.3 | $268.7 | $2.61 | 763,812.0 | -0.03% |
| 2025-03-26 | $270.6 | $268.6 | $2.00 | 936,720.0 | +0.76% |
| 2025-03-25 | $268.0 | $264.5 | $3.49 | 886,923.0 | +0.62% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $280.9 | $239.2 | $41.73 | 27,094,351.0 | +0.22% |
| 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% |
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% |
2.33%
자본화:
|
볼륨(24시간):