Stockscreener 앱 받기
338.73
7.99%
25.05
시장 영업 전:
337.09
-1.64
-0.48%
General Dynamics Corp 주식 (GD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-29 | $349.6 | $333.9 | $15.70 | 3,586,776.0 | +7.99% |
| 2026-04-28 | $314.8 | $306.8 | $7.98 | 2,167,751.0 | +0.37% |
| 2026-04-27 | $318.8 | $312.0 | $6.80 | 1,411,786.0 | -0.22% |
| 2026-04-24 | $317.1 | $310.6 | $6.48 | 1,300,492.0 | -1.73% |
| 2026-04-23 | $322.9 | $315.5 | $7.40 | 1,632,389.0 | -0.63% |
| 2026-04-22 | $328.8 | $317.6 | $11.13 | 1,576,075.0 | -1.47% |
| 2026-04-21 | $331.1 | $324.0 | $7.08 | 1,635,420.0 | -1.99% |
| 2026-04-20 | $337.1 | $331.3 | $5.77 | 1,017,078.0 | -1.23% |
| 2026-04-17 | $338.6 | $334.0 | $4.57 | 1,308,999.0 | +0.41% |
| 2026-04-16 | $341.3 | $331.9 | $9.38 | 1,539,985.0 | -1.17% |
| 2026-04-15 | $341.9 | $337.1 | $4.80 | 1,304,075.0 | -0.29% |
| 2026-04-14 | $340.6 | $337.6 | $3.00 | 1,140,894.0 | -0.26% |
| 2026-04-13 | $341.4 | $336.2 | $5.13 | 1,622,538.0 | +1.67% |
| 2026-04-10 | $343.0 | $332.8 | $10.22 | 1,653,694.0 | -2.54% |
| 2026-04-09 | $350.4 | $343.5 | $6.91 | 1,399,681.0 | -1.75% |
| 2026-04-08 | $350.3 | $343.0 | $7.34 | 1,450,613.0 | +0.46% |
| 2026-04-07 | $351.0 | $345.9 | $5.04 | 643,074.0 | -0.84% |
| 2026-04-06 | $351.8 | $346.2 | $5.65 | 756,651.0 | +0.66% |
| 2026-04-02 | $352.9 | $347.1 | $5.85 | 1,102,566.0 | -0.41% |
| 2026-04-01 | $353.0 | $345.1 | $7.93 | 1,117,851.0 | +2.13% |
| 2026-03-31 | $348.7 | $340.2 | $8.52 | 1,805,974.0 | +0.71% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $353.0 | $306.8 | $46.26 | 32,955,164.0 | -1.31% |
| 2026-03 | $366.8 | $337.8 | $28.94 | 30,611,096.0 | -3.87% |
| 2026-02 | $363.4 | $337.3 | $26.05 | 24,171,672.0 | +1.70% |
| 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% |
1.63%
자본화:
|
볼륨(24시간):