Stockscreener 앱 받기
386.75
1.30%
4.96
시간 외 거래:
389.49
2.74
+0.71%
General Dynamics Corp 주식 (GD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-24 | $388.1 | $382.1 | $5.98 | 1,498,627.0 | +1.30% |
| 2026-07-23 | $387.7 | $376.5 | $11.22 | 1,683,037.0 | +2.31% |
| 2026-07-22 | $375.2 | $370.0 | $5.23 | 955,569.0 | +1.48% |
| 2026-07-21 | $373.7 | $361.2 | $12.45 | 1,036,563.0 | -0.77% |
| 2026-07-20 | $373.9 | $369.5 | $4.44 | 703,215.0 | +0.55% |
| 2026-07-17 | $376.6 | $366.5 | $10.07 | 1,279,041.0 | -0.07% |
| 2026-07-16 | $370.0 | $364.0 | $6.00 | 709,808.0 | +0.87% |
| 2026-07-15 | $372.5 | $364.5 | $8.01 | 1,198,879.0 | -1.05% |
| 2026-07-14 | $376.8 | $369.1 | $7.67 | 1,387,045.0 | -0.88% |
| 2026-07-13 | $377.5 | $369.7 | $7.85 | 975,805.0 | -0.61% |
| 2026-07-10 | $376.0 | $370.9 | $5.12 | 1,008,546.0 | +0.12% |
| 2026-07-09 | $374.6 | $369.3 | $5.35 | 758,492.0 | +0.08% |
| 2026-07-08 | $375.0 | $371.3 | $3.68 | 1,097,539.0 | -0.09% |
| 2026-07-07 | $380.7 | $373.6 | $7.15 | 736,868.0 | -0.59% |
| 2026-07-06 | $377.3 | $369.3 | $7.94 | 1,273,653.0 | +0.89% |
| 2026-07-02 | $373.6 | $365.0 | $8.64 | 1,288,789.0 | +2.94% |
| 2026-07-01 | $365.1 | $355.0 | $10.06 | 1,268,790.0 | +2.43% |
| 2026-06-30 | $354.6 | $346.6 | $8.01 | 1,047,015.0 | +1.77% |
| 2026-06-29 | $351.2 | $346.7 | $4.53 | 1,258,359.0 | +0.39% |
| 2026-06-26 | $350.6 | $344.4 | $6.23 | 1,782,450.0 | +0.58% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $388.1 | $355.0 | $33.12 | 20,358,893.0 | +9.18% |
| 2026-06 | $367.0 | $335.0 | $31.98 | 28,585,522.0 | +2.14% |
| 2026-05 | $353.6 | $333.3 | $20.28 | 21,035,588.0 | +0.73% |
| 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% |
0.76%
자본화:
|
볼륨(24시간):