Stockscreener 앱 받기
342.89
1.23%
4.18
시간 외 거래:
343.00
0.11
+0.03%
General Dynamics Corp 주식 (GD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $344.5 | $338.5 | $5.96 | 689,303.0 | +1.23% |
| 2026-05-21 | $340.0 | $334.7 | $5.31 | 612,006.0 | -0.31% |
| 2026-05-20 | $342.9 | $337.5 | $5.42 | 779,987.0 | -0.11% |
| 2026-05-19 | $343.2 | $339.1 | $4.10 | 747,889.0 | -0.87% |
| 2026-05-18 | $343.5 | $334.0 | $9.45 | 983,005.0 | +2.57% |
| 2026-05-15 | $341.9 | $333.3 | $8.62 | 1,236,360.0 | -1.80% |
| 2026-05-14 | $344.0 | $339.2 | $4.82 | 819,339.0 | -0.22% |
| 2026-05-13 | $343.9 | $340.0 | $3.96 | 893,551.0 | -1.47% |
| 2026-05-12 | $348.0 | $342.8 | $5.26 | 863,420.0 | +0.71% |
| 2026-05-11 | $348.6 | $341.8 | $6.80 | 1,026,325.0 | -0.72% |
| 2026-05-08 | $348.9 | $344.0 | $4.84 | 991,134.0 | -0.35% |
| 2026-05-07 | $349.0 | $344.3 | $4.72 | 1,316,264.0 | +0.14% |
| 2026-05-06 | $350.1 | $344.1 | $5.99 | 1,566,451.0 | -0.54% |
| 2026-05-05 | $351.4 | $344.4 | $7.04 | 1,162,893.0 | +0.02% |
| 2026-05-04 | $353.6 | $343.0 | $10.53 | 1,640,419.0 | +0.94% |
| 2026-05-01 | $347.0 | $341.5 | $5.52 | 1,479,753.0 | +0.45% |
| 2026-04-30 | $345.2 | $338.6 | $6.69 | 2,029,156.0 | +1.64% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $353.6 | $333.3 | $20.28 | 17,497,402.0 | -0.41% |
| 2026-04 | $353.0 | $306.8 | $46.26 | 31,397,544.0 | +0.31% |
| 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% |
1.29%
0.73%
자본화:
|
볼륨(24시간):