Stockscreener 앱 받기
343.47
0.47%
1.60
시간 외 거래:
343.47
General Dynamics Corp 주식 (GD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $345.2 | $339.0 | $6.23 | 1,254,382.0 | +0.47% |
| 2025-11-03 | $344.1 | $339.4 | $4.61 | 1,352,207.0 | -0.88% |
| 2025-10-31 | $345.4 | $341.3 | $4.08 | 1,520,303.0 | +0.07% |
| 2025-10-30 | $349.2 | $343.9 | $5.39 | 1,303,442.0 | +0.34% |
| 2025-10-29 | $346.1 | $339.8 | $6.30 | 1,711,906.0 | -0.92% |
| 2025-10-28 | $352.6 | $346.6 | $6.05 | 926,335.0 | -2.00% |
| 2025-10-27 | $355.8 | $346.3 | $9.51 | 1,674,812.0 | +0.86% |
| 2025-10-24 | $360.5 | $343.5 | $16.98 | 2,096,749.0 | +2.71% |
| 2025-10-23 | $342.7 | $339.2 | $3.45 | 1,194,117.0 | +0.96% |
| 2025-10-22 | $342.3 | $338.1 | $4.19 | 1,111,798.0 | -0.72% |
| 2025-10-21 | $341.8 | $337.9 | $3.86 | 946,407.0 | +1.04% |
| 2025-10-20 | $337.9 | $331.8 | $6.18 | 820,587.0 | +1.82% |
| 2025-10-17 | $332.2 | $328.2 | $3.95 | 916,349.0 | +0.17% |
| 2025-10-16 | $333.4 | $329.5 | $3.87 | 787,388.0 | -0.44% |
| 2025-10-15 | $340.0 | $327.3 | $12.66 | 1,014,538.0 | -1.03% |
| 2025-10-14 | $338.8 | $333.0 | $5.78 | 862,255.0 | +0.33% |
| 2025-10-13 | $336.8 | $332.2 | $4.56 | 838,849.0 | +0.44% |
| 2025-10-10 | $342.0 | $332.8 | $9.20 | 925,967.0 | -2.87% |
| 2025-10-09 | $347.3 | $342.2 | $5.08 | 798,176.0 | -1.06% |
| 2025-10-08 | $347.2 | $343.4 | $3.81 | 773,809.0 | +0.88% |
| 2025-10-07 | $347.4 | $342.9 | $4.52 | 740,557.0 | -0.89% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $345.2 | $339.0 | $6.23 | 3,860,971.0 | -0.41% |
| 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% |
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% |
0.83%
0.30%
자본화:
|
볼륨(24시간):