Stockscreener 앱 받기
293.53
0.98%
-2.91
시간 외 거래:
293.53
General Dynamics Corp. 주식 (GD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-13 | $297.3 | $292.6 | $4.72 | 1,387,796.0 | -0.98% |
| 2024-05-10 | $297.9 | $296.0 | $1.88 | 996,535.0 | +0.16% |
| 2024-05-09 | $296.3 | $292.0 | $4.27 | 696,770.0 | +1.10% |
| 2024-05-08 | $294.1 | $291.8 | $2.24 | 945,544.0 | -0.21% |
| 2024-05-07 | $293.7 | $291.2 | $2.54 | 696,404.0 | +0.68% |
| 2024-05-06 | $291.6 | $289.5 | $2.15 | 851,909.0 | +1.12% |
| 2024-05-03 | $289.0 | $286.0 | $3.00 | 960,241.0 | +0.27% |
| 2024-05-02 | $288.6 | $282.5 | $6.07 | 1,121,723.0 | +0.29% |
| 2024-05-01 | $288.1 | $284.8 | $3.26 | 876,959.0 | -0.20% |
| 2024-04-30 | $289.2 | $286.4 | $2.78 | 1,392,634.0 | -0.24% |
| 2024-04-29 | $289.9 | $285.4 | $4.50 | 1,276,485.0 | +1.19% |
| 2024-04-26 | $286.8 | $282.8 | $3.97 | 1,229,890.0 | -0.17% |
| 2024-04-25 | $285.8 | $279.4 | $6.31 | 1,755,578.0 | +1.35% |
| 2024-04-24 | $290.4 | $274.3 | $16.05 | 3,906,366.0 | -3.97% |
| 2024-04-23 | $294.7 | $291.7 | $3.01 | 1,001,730.0 | +0.48% |
| 2024-04-22 | $292.7 | $288.0 | $4.66 | 844,412.0 | +0.93% |
| 2024-04-19 | $289.3 | $286.7 | $2.56 | 942,147.0 | +1.17% |
| 2024-04-18 | $286.9 | $284.0 | $2.89 | 571,123.0 | +0.28% |
| 2024-04-17 | $286.5 | $283.7 | $2.83 | 654,118.0 | -0.29% |
| 2024-04-16 | $286.4 | $283.7 | $2.70 | 1,352,453.0 | +0.19% |
| 2024-04-15 | $291.8 | $284.4 | $7.39 | 919,825.0 | -1.08% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $297.9 | $282.5 | $15.37 | 9,921,677.0 | +2.24% |
| 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% |
2.28%
0.39%
자본화:
|
볼륨(24시간):