Stockscreener 앱 받기
269.08
0.15%
-0.41
시간 외 거래:
267.55
-1.53
-0.57%
General Dynamics Corp 주식 (GD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-28 | $270.2 | $267.6 | $2.64 | 1,240,108.0 | -0.15% |
| 2025-03-27 | $271.3 | $268.7 | $2.61 | 763,812.0 | -0.03% |
| 2025-03-26 | $270.6 | $268.6 | $2.00 | 936,720.0 | +0.76% |
| 2025-03-25 | $268.0 | $264.5 | $3.49 | 886,923.0 | +0.62% |
| 2025-03-24 | $266.2 | $263.6 | $2.61 | 970,356.0 | +0.94% |
| 2025-03-21 | $265.3 | $260.2 | $5.10 | 3,036,530.0 | -0.86% |
| 2025-03-20 | $267.4 | $264.6 | $2.90 | 1,196,326.0 | -0.85% |
| 2025-03-19 | $270.3 | $266.5 | $3.76 | 1,387,523.0 | +0.17% |
| 2025-03-18 | $268.7 | $263.7 | $4.98 | 1,513,231.0 | +0.88% |
| 2025-03-17 | $267.0 | $262.0 | $5.00 | 898,190.0 | +1.20% |
| 2025-03-14 | $262.8 | $259.4 | $3.32 | 933,252.0 | +0.33% |
| 2025-03-13 | $263.2 | $258.6 | $4.53 | 1,017,047.0 | +0.44% |
| 2025-03-12 | $263.7 | $258.1 | $5.63 | 1,093,172.0 | -1.56% |
| 2025-03-11 | $272.2 | $262.3 | $9.96 | 1,634,961.0 | -2.88% |
| 2025-03-10 | $279.2 | $268.2 | $11.08 | 2,165,318.0 | +0.14% |
| 2025-03-07 | $272.5 | $262.5 | $10.05 | 1,958,229.0 | +2.65% |
| 2025-03-06 | $266.1 | $259.2 | $6.91 | 1,906,850.0 | +0.60% |
| 2025-03-05 | $264.0 | $251.1 | $12.99 | 4,080,269.0 | +4.85% |
| 2025-03-04 | $253.8 | $250.4 | $3.41 | 730,376.0 | -1.28% |
| 2025-03-03 | $255.9 | $252.3 | $3.63 | 1,299,845.0 | +0.57% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03 | $279.2 | $250.4 | $28.84 | 30,889,146.0 | +6.52% |
| 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% |
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% |
0.32%
자본화:
|
볼륨(24시간):