Stockscreener 앱 받기
344.23
2.14%
7.20
General Dynamics Corp 주식 (GD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $344.9 | $339.2 | $5.70 | 1,263,166.0 | +2.14% |
| 2026-10-15 | $341.1 | $335.3 | $5.88 | 1,224,842.0 | +0.71% |
| 2026-10-14 | $336.2 | $333.4 | $2.86 | 994,328.0 | +0.67% |
| 2026-10-13 | $336.4 | $329.0 | $7.39 | 1,284,042.0 | -0.91% |
| 2026-10-12 | $336.2 | $332.3 | $3.89 | 2,089,513.0 | +1.26% |
| 2026-10-09 | $333.3 | $327.0 | $6.33 | 1,142,706.0 | +0.42% |
| 2026-10-08 | $331.3 | $322.0 | $9.30 | 1,508,035.0 | +1.00% |
| 2026-10-07 | $331.7 | $325.0 | $6.68 | 1,286,056.0 | -1.42% |
| 2026-10-06 | $332.8 | $327.6 | $5.14 | 1,353,155.0 | -0.12% |
| 2026-10-05 | $333.0 | $327.4 | $5.58 | 1,379,059.0 | +0.49% |
| 2026-10-02 | $333.2 | $328.0 | $5.21 | 1,416,092.0 | -0.79% |
| 2026-10-01 | $334.4 | $331.0 | $3.34 | 1,264,401.0 | +0.27% |
| 2026-09-30 | $334.7 | $329.4 | $5.31 | 1,053,816.0 | -0.15% |
| 2026-09-29 | $335.5 | $330.4 | $5.11 | 1,663,744.0 | -0.54% |
| 2026-09-28 | $337.3 | $332.6 | $4.71 | 1,889,381.0 | -0.76% |
| 2026-09-25 | $340.0 | $335.0 | $4.99 | 1,463,100.0 | +0.13% |
| 2026-09-24 | $344.7 | $336.2 | $8.55 | 1,557,234.0 | -2.05% |
| 2026-09-23 | $348.8 | $343.1 | $5.71 | 1,085,319.0 | -0.02% |
| 2026-09-22 | $354.7 | $342.2 | $12.51 | 1,279,774.0 | -2.97% |
| 2026-09-21 | $355.1 | $351.4 | $3.64 | 922,232.0 | +0.24% |
| 2026-09-18 | $355.7 | $349.8 | $5.89 | 2,693,359.0 | -0.81% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $344.9 | $322.0 | $22.95 | 16,205,395.0 | +3.74% |
| 2026-09 | $375.3 | $329.4 | $45.89 | 27,440,308.0 | -10.64% |
| 2026-08 | $397.2 | $367.5 | $29.74 | 17,136,236.0 | -3.15% |
| 2026-07 | $400.0 | $355.0 | $45.00 | 25,706,240.0 | +8.24% |
| 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% |
0.57%
자본화:
|
볼륨(24시간):