Stockscreener 앱 받기
263.64
1.29%
3.36
시간 외 거래:
263.64
General Dynamics Corp 주식 (GD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $267.4 | $257.8 | $9.64 | 2,859,249.0 | +1.29% |
| 2024-12-19 | $262.8 | $257.9 | $4.95 | 2,102,696.0 | -0.76% |
| 2024-12-18 | $269.5 | $262.1 | $7.40 | 2,010,571.0 | -1.11% |
| 2024-12-17 | $267.7 | $263.8 | $3.94 | 1,919,903.0 | -0.32% |
| 2024-12-16 | $269.7 | $262.7 | $6.98 | 2,952,486.0 | +1.13% |
| 2024-12-13 | $265.1 | $261.9 | $3.14 | 1,588,810.0 | +0.03% |
| 2024-12-12 | $264.1 | $257.3 | $6.89 | 2,383,506.0 | -0.90% |
| 2024-12-11 | $270.0 | $263.4 | $6.60 | 2,172,213.0 | -1.85% |
| 2024-12-10 | $272.1 | $267.2 | $4.84 | 1,255,951.0 | +0.32% |
| 2024-12-09 | $272.7 | $269.4 | $3.31 | 1,981,077.0 | -0.82% |
| 2024-12-06 | $275.9 | $271.1 | $4.81 | 1,840,334.0 | -1.22% |
| 2024-12-05 | $278.7 | $275.1 | $3.58 | 1,329,316.0 | -0.90% |
| 2024-12-04 | $278.6 | $275.0 | $3.59 | 1,258,513.0 | +0.09% |
| 2024-12-03 | $278.1 | $274.4 | $3.69 | 1,099,645.0 | +0.35% |
| 2024-12-02 | $283.2 | $275.6 | $7.53 | 1,809,961.0 | -2.67% |
| 2024-11-29 | $284.4 | $282.5 | $1.93 | 480,334.0 | +0.60% |
| 2024-11-27 | $286.0 | $282.3 | $3.75 | 969,116.0 | +0.10% |
| 2024-11-26 | $283.4 | $279.6 | $3.81 | 1,064,517.0 | +0.24% |
| 2024-11-25 | $284.1 | $279.3 | $4.86 | 1,531,278.0 | -0.16% |
| 2024-11-22 | $283.6 | $279.9 | $3.68 | 1,389,164.0 | +0.67% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $283.2 | $257.3 | $25.90 | 31,423,480.0 | -7.17% |
| 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% |
General Dynamics Corp 주식 (GD) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $256.9 | $241.9 | $14.94 | 17,727,360.0 | -1.70% |
| 2022-11 | $254.4 | $242.3 | $12.09 | 21,080,388.0 | +1.04% |
| 2022-10 | $252.2 | $214.3 | $37.91 | 23,420,847.0 | +17.74% |
| 2022-09 | $237.4 | $212.0 | $25.38 | 23,503,916.0 | -7.32% |
| 2022-08 | $244.1 | $223.9 | $20.20 | 21,451,464.0 | +1.00% |
| 2022-07 | $227.4 | $207.4 | $20.03 | 17,961,897.0 | +2.45% |
| 2022-06 | $235.8 | $208.1 | $27.70 | 27,630,163.0 | -1.63% |
| 2022-05 | $244.2 | $210.2 | $33.96 | 35,678,737.0 | -4.91% |
| 2022-04 | $249.7 | $234.8 | $14.84 | 24,758,282.0 | -1.93% |
| 2022-03 | $255.0 | $224.4 | $30.62 | 44,712,299.0 | +2.87% |
| 2022-02 | $235.0 | $207.8 | $27.15 | 28,156,151.0 | +10.54% |
| 2022-01 | $214.7 | $200.6 | $14.05 | 24,516,997.0 | +1.74% |
1.27%
자본화:
|
볼륨(24시간):