General Dynamics Corporation Common Stockのデータ

General Dynamics Corporation Common Stockの基本情報

名前 General Dynamics Corporation Common Stock
ティッカー GD
国 United States
上場年 nan
セクター Capital Goods

General Dynamics Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 166.24 163.03 165.12 163.32 1361100.0 163.32
2021-02-12 165.39 162.76 163.07 164.83 1263200.0 164.83
2021-02-11 166.21 162.57 162.57 163.45 1612300.0 163.45
2021-02-10 164.03 161.89 162.64 163.13 1363100.0 163.13
2021-02-09 162.54 158.42 159.67 162.14 1108800.0 162.14
2021-02-08 159.75 157.11 159.0 159.64 1247000.0 159.64
2021-02-05 160.48 157.65 159.02 158.82 1859000.0 158.82
2021-02-04 157.68 153.05 153.71 157.53 1613300.0 157.53
2021-02-03 153.82 148.71 148.71 153.08 1500500.0 153.08
2021-02-02 151.4 148.33 148.5 149.82 2036100.0 149.82
2021-02-01 148.58 146.53 147.42 147.67 1765000.0 147.67
2021-01-29 151.07 146.62 149.12 146.68 3102600.0 146.68
2021-01-28 153.52 149.63 153.16 150.43 1993500.0 150.43
2021-01-27 158.99 148.9 150.75 152.73 2373500.0 152.73
2021-01-26 154.63 150.02 154.34 150.33 1588700.0 150.33
2021-01-25 155.7 151.11 151.82 153.16 1849100.0 153.16
2021-01-22 153.15 149.81 150.41 152.77 1171500.0 152.77
2021-01-21 154.74 150.5 153.84 151.06 1395200.0 151.06
2021-01-20 154.4 152.41 153.24 154.03 1068700.0 154.03
2021-01-19 155.36 153.06 154.38 153.13 1439000.0 153.13
2021-01-15 154.21 151.88 153.57 153.17 1822100.0 153.17
2021-01-14 155.38 151.91 152.5 154.09 1556900.0 154.09
2021-01-13 153.44 151.33 152.89 152.63 1186800.0 151.53
2021-01-12 154.94 151.75 151.78 153.5 1531600.0 152.39
2021-01-11 152.24 149.41 150.25 151.78 1431100.0 150.69
2021-01-08 152.62 148.6 150.42 150.77 2246000.0 149.68
2021-01-07 152.24 148.76 150.02 151.72 1340400.0 150.63
2021-01-06 150.64 145.25 145.25 149.74 1845300.0 148.66
2021-01-05 146.71 144.5 146.2 146.01 1184400.0 144.96
2021-01-04 149.26 144.81 149.26 145.94 1426600.0 144.89
2020-12-31 148.91 147.35 148.13 148.82 1744700.0 147.75
2020-12-30 149.41 147.48 147.49 148.3 995800.0 147.23
2020-12-29 149.78 146.39 149.78 147.55 1105300.0 146.49
2020-12-28 150.49 148.36 149.2 148.72 777900.0 147.65
2020-12-24 149.15 147.6 148.34 149.01 447400.0 147.94
2020-12-23 149.4 147.0 147.36 148.15 1113800.0 147.08
2020-12-22 149.67 146.29 149.62 146.5 1604900.0 145.44
2020-12-21 150.91 147.32 150.01 149.67 1980300.0 148.59
2020-12-18 153.77 151.02 151.28 152.67 2447600.0 151.57
2020-12-17 154.12 151.53 153.85 151.59 951300.0 150.5
2020-12-16 155.3 152.63 154.9 153.4 1373400.0 152.29
2020-12-15 155.39 152.06 153.64 154.6 1258400.0 153.49
2020-12-14 155.09 152.73 152.86 153.34 1757700.0 152.23
2020-12-11 151.92 148.78 149.8 151.33 2444700.0 150.24
2020-12-10 153.59 150.08 152.57 150.37 2042500.0 149.29
2020-12-09 154.79 152.92 153.7 154.14 1204000.0 153.03
2020-12-08 154.3 152.12 152.3 153.57 958700.0 152.46
2020-12-07 155.63 152.5 154.95 153.0 1033000.0 151.9
2020-12-04 156.14 153.92 153.92 156.04 1065000.0 154.92
2020-12-03 155.22 152.94 153.35 153.88 1081800.0 152.77
2020-12-02 153.62 150.12 150.87 153.35 1123000.0 152.24
2020-12-01 154.29 150.7 151.04 151.76 1302700.0 150.67
2020-11-30 152.17 148.65 151.01 149.35 1572300.0 148.27
2020-11-27 153.03 151.27 151.62 152.06 629000.0 150.96
2020-11-25 153.85 151.54 153.85 152.04 845000.0 150.94
2020-11-24 153.74 151.22 152.64 153.67 1784700.0 152.56
2020-11-23 150.76 148.86 148.99 150.02 1413000.0 148.94
2020-11-20 150.33 147.5 150.0 148.36 1358800.0 147.29
2020-11-19 153.2 149.29 152.5 149.99 1413100.0 148.91
2020-11-18 155.22 151.84 152.43 153.5 1536200.0 152.39
2020-11-17 153.29 150.92 151.68 151.47 1241700.0 150.38
2020-11-16 154.09 151.76 153.83 152.93 1605400.0 151.83
2020-11-13 151.38 148.01 148.75 151.15 1217500.0 150.06
2020-11-12 149.52 146.7 148.56 147.5 1298400.0 146.44
2020-11-11 151.09 148.17 151.09 150.29 1794600.0 149.21
2020-11-10 152.03 148.15 148.8 151.31 1994800.0 150.22
2020-11-09 150.39 144.77 147.18 147.13 2276200.0 146.07
2020-11-06 140.14 138.14 139.55 139.32 999000.0 138.32
2020-11-05 141.13 138.0 139.53 139.15 1158200.0 138.15
2020-11-04 143.33 137.24 138.98 139.09 1855900.0 138.09
2020-11-03 139.59 136.97 137.75 138.2 1928500.0 137.2
2020-11-02 136.53 132.57 133.37 136.09 1417100.0 135.11
2020-10-30 132.72 129.17 130.56 131.33 2350000.0 130.38
2020-10-29 133.48 130.12 131.82 131.32 1454900.0 130.37
2020-10-28 137.66 132.17 134.84 132.43 1866900.0 131.48
2020-10-27 138.11 134.87 137.95 134.87 1998200.0 133.9
2020-10-26 139.61 136.43 139.26 138.51 1646200.0 137.51
2020-10-23 141.19 139.41 140.4 140.7 993100.0 139.69
2020-10-22 139.67 136.36 136.58 139.42 1282400.0 138.42
2020-10-21 138.71 136.5 137.84 136.61 1007200.0 135.63
2020-10-20 140.57 137.77 140.25 138.46 889100.0 137.46
2020-10-19 142.77 138.2 142.25 138.68 1500400.0 137.68
2020-10-16 142.5 140.25 141.62 142.24 2653200.0 141.21
2020-10-15 142.0 140.18 141.7 140.81 1336200.0 139.8
2020-10-14 145.4 142.7 142.8 142.89 1350800.0 141.86
2020-10-13 144.98 141.66 144.6 143.24 1235800.0 142.21
2020-10-12 146.76 143.84 144.8 144.73 1611700.0 143.69
2020-10-09 146.11 143.53 146.11 143.66 1974000.0 142.62
2020-10-08 145.66 143.6 145.0 145.04 854600.0 143.99
2020-10-07 145.65 143.53 143.67 144.87 1204100.0 142.73
2020-10-06 146.97 142.03 144.08 142.31 1347500.0 140.21
2020-10-05 143.35 141.11 141.98 142.73 936200.0 140.63
2020-10-02 140.94 133.6 133.72 140.49 1325300.0 138.42
2020-10-01 140.08 136.8 138.89 138.22 887400.0 136.18
2020-09-30 140.14 137.07 139.16 138.43 1208200.0 136.39
2020-09-29 140.58 137.89 140.43 138.55 1066600.0 136.51
2020-09-28 142.4 139.7 139.7 140.92 721500.0 138.84
2020-09-25 138.77 135.56 135.84 138.21 883000.0 136.17
2020-09-24 138.45 135.16 136.12 136.9 929400.0 134.88
2020-09-23 141.82 136.19 140.07 136.51 1033400.0 134.5
2020-09-22 140.25 137.35 138.36 139.45 935500.0 137.39
2020-09-21 141.49 137.43 141.35 138.33 1373600.0 136.29
2020-09-18 145.63 142.73 143.01 142.99 1836500.0 140.88
2020-09-17 144.91 139.51 140.65 144.59 1532800.0 142.46
2020-09-16 148.55 144.3 145.25 146.78 1069000.0 144.62
2020-09-15 148.11 144.98 147.32 145.14 830900.0 143.0
2020-09-14 148.52 145.75 146.46 147.47 763800.0 145.3
2020-09-11 146.2 142.62 144.1 145.36 1131500.0 143.22
2020-09-10 147.75 142.41 146.6 142.58 1396000.0 140.48
2020-09-09 147.79 145.15 147.28 146.17 1289700.0 144.01
2020-09-08 150.55 146.6 149.78 146.96 1587900.0 144.79
2020-09-04 154.38 149.79 153.5 151.7 1121700.0 149.46
2020-09-03 156.56 150.61 155.0 151.94 1338400.0 149.7
2020-09-02 154.5 149.92 150.06 153.92 1259100.0 151.65
2020-09-01 150.32 147.36 147.8 150.19 954300.0 147.98
2020-08-31 152.4 148.95 152.07 149.35 1176600.0 147.15
2020-08-28 152.99 150.73 152.84 152.27 670600.0 150.02
2020-08-27 153.53 150.4 150.61 152.44 1147600.0 150.19
2020-08-26 151.49 149.42 150.92 150.47 806200.0 148.25
2020-08-25 154.73 150.87 154.3 151.47 741200.0 149.24
2020-08-24 153.39 149.75 150.49 153.3 1002300.0 151.04
2020-08-21 151.35 149.03 150.0 149.81 1518900.0 147.6
2020-08-20 151.95 150.49 151.25 150.94 801500.0 148.71
2020-08-19 154.56 152.09 152.96 152.49 701900.0 150.24
2020-08-18 154.1 152.72 153.28 153.03 617500.0 150.77
2020-08-17 156.79 153.35 156.52 153.72 1089900.0 151.45
2020-08-14 157.66 153.65 154.11 156.46 719100.0 154.15
2020-08-13 156.5 153.74 154.32 154.95 1053800.0 152.67
2020-08-12 160.68 154.69 160.37 156.41 1312000.0 154.1
2020-08-11 160.84 157.95 159.48 158.85 1793200.0 156.51
2020-08-10 156.77 153.43 153.52 156.56 1144600.0 154.25
2020-08-07 152.98 148.51 149.11 152.97 1851900.0 150.71
2020-08-06 149.65 148.33 148.99 149.14 867200.0 146.94
2020-08-05 149.89 148.08 148.7 149.19 1152700.0 146.99
2020-08-04 149.04 146.75 148.12 147.24 2103900.0 145.07
2020-08-03 148.37 144.32 145.66 147.72 1387600.0 145.54
2020-07-31 148.23 144.76 148.23 146.74 1659600.0 144.58
2020-07-30 149.69 146.8 147.02 148.86 1408800.0 146.67
2020-07-29 149.65 144.58 147.23 149.44 1918500.0 147.24
2020-07-28 150.65 147.1 147.5 148.57 1000700.0 146.38
2020-07-27 149.51 147.51 149.47 147.98 695000.0 145.8
2020-07-24 153.26 149.52 151.62 150.15 787700.0 147.94
2020-07-23 152.92 150.11 152.2 151.01 963200.0 148.78
2020-07-22 151.58 146.62 146.92 151.53 1253500.0 149.3
2020-07-21 149.76 146.3 146.66 147.81 881000.0 145.63
2020-07-20 148.47 145.35 147.85 145.45 1010400.0 143.31
2020-07-17 149.64 148.03 149.4 148.91 827100.0 146.71
2020-07-16 149.59 144.56 145.52 148.51 1648400.0 146.32
2020-07-15 146.85 145.21 146.85 145.79 1999900.0 143.64
2020-07-14 143.93 141.11 142.25 143.36 960100.0 141.25
2020-07-13 144.43 141.35 142.92 142.82 1293500.0 140.71
2020-07-10 142.06 138.2 138.2 141.97 948900.0 139.88
2020-07-09 143.89 137.82 142.98 138.02 1301400.0 135.98
2020-07-08 145.81 143.06 145.52 143.9 1176300.0 141.78
2020-07-07 149.2 145.01 148.0 145.18 1511700.0 143.04
2020-07-06 149.66 147.02 149.51 148.47 931300.0 146.28
2020-07-02 150.86 147.06 149.64 147.3 761200.0 145.13
2020-07-01 150.61 146.91 149.0 147.14 873300.0 144.97
2020-06-30 150.21 147.7 148.13 149.46 1330300.0 146.17
2020-06-29 149.39 147.06 148.22 149.34 1032600.0 146.06
2020-06-26 147.32 144.52 146.48 146.05 2073100.0 142.84
2020-06-25 147.09 143.68 145.0 146.96 1589500.0 143.73
2020-06-24 151.0 145.9 151.0 146.45 1811000.0 143.23
2020-06-23 155.33 152.49 154.1 152.75 1057400.0 149.39
2020-06-22 156.63 153.2 155.73 153.8 1632800.0 150.42
2020-06-19 161.79 156.52 161.79 157.62 3180200.0 154.15
2020-06-18 160.56 155.37 156.0 159.06 1589000.0 155.56
2020-06-17 158.85 156.25 156.57 157.05 1273600.0 153.6
2020-06-16 159.48 154.15 158.69 155.99 1694800.0 152.56
2020-06-15 154.48 144.52 145.11 153.09 1338700.0 149.72
2020-06-12 153.68 147.4 153.33 149.2 1859500.0 145.92
2020-06-11 153.66 148.11 151.67 148.55 1864500.0 145.28
2020-06-10 162.81 157.97 162.81 158.05 1187000.0 154.57
2020-06-09 165.75 162.0 165.0 163.48 1389400.0 159.88
2020-06-08 168.33 164.02 164.15 167.78 1770800.0 164.09
2020-06-05 165.14 160.92 164.37 162.22 1969800.0 158.65
2020-06-04 157.44 153.87 155.22 157.09 1387700.0 153.63
2020-06-03 155.72 151.06 151.39 155.23 1284100.0 151.82
2020-06-02 149.97 147.37 148.33 149.32 1225600.0 146.04
2020-06-01 148.8 146.48 146.75 147.27 957000.0 144.03
2020-05-29 147.83 143.8 147.24 146.83 1611000.0 143.6
2020-05-28 152.45 148.03 152.17 148.49 1429400.0 145.22
2020-05-27 150.57 147.51 149.23 150.45 1901200.0 147.14
2020-05-26 146.05 142.56 143.08 144.65 1619500.0 141.47
2020-05-22 139.3 136.6 139.3 138.57 884100.0 135.52
2020-05-21 139.1 136.4 137.2 138.67 1271400.0 135.62
2020-05-20 138.42 136.55 137.85 136.99 1336300.0 133.98
2020-05-19 140.53 136.06 140.12 136.19 1415700.0 133.19
2020-05-18 140.45 134.99 136.23 139.48 1720100.0 136.41
2020-05-15 134.03 130.2 131.32 130.92 2975600.0 128.04
2020-05-14 134.31 129.11 130.0 132.91 2547600.0 129.99
2020-05-13 132.04 129.95 131.54 131.5 3236800.0 128.61
2020-05-12 134.83 131.73 134.11 132.04 4013200.0 129.14
2020-05-11 136.9 133.04 134.02 133.81 3247400.0 130.87
2020-05-08 135.58 128.8 128.8 135.35 2917100.0 132.37
2020-05-07 127.36 123.11 123.27 127.13 1855900.0 124.33
2020-05-06 127.12 121.67 126.71 121.73 1792900.0 119.05
2020-05-05 129.38 125.51 126.0 126.36 1987700.0 123.58
2020-05-04 126.55 123.53 126.08 124.78 3111000.0 122.04
2020-05-01 129.34 126.39 129.16 127.8 1881200.0 124.99
2020-04-30 135.27 129.51 133.94 130.62 2784400.0 127.75
2020-04-29 140.26 134.79 139.8 136.65 3700700.0 133.64
2020-04-28 139.22 135.8 138.41 136.49 1967200.0 133.49
2020-04-27 135.6 129.76 130.0 134.5 3679500.0 131.54
2020-04-24 131.62 128.66 131.4 129.3 2652700.0 126.46
2020-04-23 134.82 130.36 134.0 130.49 1885200.0 127.62
2020-04-22 134.88 132.58 134.57 133.37 1693900.0 130.44
2020-04-21 133.85 130.68 132.45 131.69 1328000.0 128.79
2020-04-20 138.2 135.2 137.99 135.25 1272500.0 132.27
2020-04-17 139.5 135.25 136.01 138.19 2036600.0 135.15
2020-04-16 134.06 130.56 133.61 132.44 1289500.0 129.53
2020-04-15 136.0 131.8 135.2 133.81 1609100.0 130.87
2020-04-14 141.52 138.42 139.01 138.5 1446600.0 135.45
2020-04-13 141.43 136.52 140.94 136.95 1406700.0 133.94
2020-04-09 142.46 138.61 140.35 141.01 2273700.0 137.91
2020-04-08 138.38 134.04 135.42 137.39 1701000.0 134.37
2020-04-07 141.38 134.18 140.41 134.4 2783900.0 130.37
2020-04-06 134.49 130.3 131.62 133.69 2370700.0 129.68
2020-04-03 128.59 124.7 127.24 125.68 1207500.0 121.91
2020-04-02 130.26 124.9 125.9 127.92 1426300.0 124.08
2020-04-01 129.0 125.19 126.71 127.4 1439100.0 123.58
2020-03-31 134.57 131.13 132.5 132.31 1701200.0 128.34
2020-03-30 134.46 127.08 130.0 133.6 1880700.0 129.59
2020-03-27 133.59 128.0 129.48 130.07 2431300.0 126.17
2020-03-26 134.88 124.14 124.47 133.16 2842400.0 129.17
2020-03-25 125.71 114.52 116.5 122.0 3310200.0 118.34
2020-03-24 116.03 110.58 112.21 114.21 3280800.0 110.78
2020-03-23 113.0 100.55 112.16 106.6 3724400.0 103.4
2020-03-20 121.84 113.28 118.19 113.99 3390300.0 110.57
2020-03-19 120.01 110.02 120.01 118.03 3248100.0 114.49
2020-03-18 126.32 115.71 123.39 121.11 2780000.0 117.48
2020-03-17 131.94 125.4 128.17 131.59 3327300.0 127.64
2020-03-16 137.1 126.26 126.26 126.7 3951400.0 122.9
2020-03-13 141.57 131.62 139.14 139.64 4187600.0 135.45
2020-03-12 139.46 128.53 137.64 132.23 5116200.0 128.26
2020-03-11 154.3 147.14 150.63 148.45 2753300.0 144.0
2020-03-10 155.64 149.61 155.01 155.3 2606800.0 150.64
2020-03-09 157.12 146.59 152.04 150.02 3241700.0 145.52
2020-03-06 164.19 157.11 159.35 163.03 1879300.0 158.14
2020-03-05 167.93 161.64 164.66 163.36 2951400.0 158.46
2020-03-04 169.72 161.21 163.44 168.28 2694600.0 163.23
2020-03-03 170.19 160.73 164.89 161.05 2418200.0 156.22
2020-03-02 165.23 157.6 160.56 165.03 2233200.0 160.08
2020-02-28 163.69 155.47 160.58 159.69 3829100.0 154.9
2020-02-27 172.69 165.53 169.18 166.14 2809100.0 161.16
2020-02-26 176.84 171.22 175.25 171.55 2737400.0 166.4
2020-02-25 185.64 173.27 184.95 173.92 2780100.0 168.7
2020-02-24 185.65 182.08 183.11 184.61 1857900.0 179.07
2020-02-21 187.86 183.61 184.91 187.6 1416900.0 181.97
2020-02-20 187.35 184.43 186.07 185.95 1247900.0 180.37
2020-02-19 188.69 186.33 188.23 186.55 1191200.0 180.95
2020-02-18 188.73 186.69 187.16 188.14 1139900.0 182.5