Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne GD.US
291.99+0.40(+0.14%)(czas lokalny: 17.07.2024 16:00)General Dynamics Corp.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 285.91 | 291.78 | 285.57 | 291.59 | 1 108 350 | 0 |
15.07.2024 | 285.51 | 287.20 | 284.01 | 285.42 | 985 830 | 0 |
12.07.2024 | 285.72 | 286.46 | 283.69 | 283.89 | 1 047 221 | 0 |
11.07.2024 | 281.37 | 285.27 | 281.37 | 284.15 | 935 010 | 0 |
10.07.2024 | 279.66 | 281.98 | 279.07 | 281.91 | 957 125 | 0 |
09.07.2024 | 280.22 | 281.34 | 279.42 | 279.51 | 745 711 | 0 |
08.07.2024 | 281.70 | 283.00 | 279.55 | 280.47 | 1 197 420 | 0 |
05.07.2024 | 284.26 | 284.33 | 280.46 | 281.68 | 1 039 429 | 0 |
03.07.2024 | 286.47 | 287.29 | 283.46 | 283.46 | 656 719 | 0 |
02.07.2024 | 285.30 | 286.34 | 284.02 | 285.81 | 1 273 996 | 0 |
01.07.2024 | 291.35 | 293.01 | 286.58 | 287.87 | 1 430 921 | 0 |
28.06.2024 | 293.92 | 294.48 | 289.54 | 290.14 | 2 253 248 | 0 |
27.06.2024 | 295.35 | 295.42 | 291.83 | 292.50 | 773 915 | 0 |
26.06.2024 | 294.27 | 295.58 | 293.32 | 294.53 | 957 735 | 0 |
25.06.2024 | 298.92 | 299.15 | 294.65 | 295.28 | 985 025 | 0 |
24.06.2024 | 299.34 | 302.75 | 298.47 | 298.53 | 985 957 | 0 |
21.06.2024 | 299.56 | 300.24 | 296.68 | 298.25 | 1 676 988 | 0 |
20.06.2024 | 298.00 | 299.65 | 297.00 | 299.63 | 751 403 | 0 |
18.06.2024 | 293.57 | 298.00 | 298.00 | 298.00 | 748 596 | 0 |
17.06.2024 | 291.18 | 294.19 | 290.66 | 293.83 | 510 939 | 0 |
14.06.2024 | 290.70 | 292.04 | 288.40 | 291.78 | 604 171 | 0 |
13.06.2024 | 293.68 | 294.57 | 290.73 | 292.52 | 686 534 | 0 |
12.06.2024 | 293.17 | 295.20 | 292.20 | 294.34 | 871 934 | 0 |
11.06.2024 | 293.60 | 293.66 | 291.14 | 292.65 | 1 068 705 | 0 |
10.06.2024 | 300.00 | 300.00 | 293.86 | 294.68 | 1 013 180 | 0 |
07.06.2024 | 298.20 | 300.16 | 297.87 | 299.14 | 683 550 | 0 |
06.06.2024 | 299.00 | 300.50 | 298.10 | 298.27 | 988 101 | 0 |
05.06.2024 | 297.90 | 299.65 | 295.64 | 299.45 | 469 181 | 0 |
04.06.2024 | 298.37 | 299.25 | 296.90 | 297.32 | 604 440 | 0 |
03.06.2024 | 300.89 | 302.42 | 296.37 | 298.26 | 706 782 | 0 |
31.05.2024 | 296.02 | 300.23 | 295.33 | 299.77 | 1 299 359 | 0 |
30.05.2024 | 293.94 | 296.66 | 293.94 | 296.08 | 728 135 | 0 |
29.05.2024 | 296.03 | 297.13 | 293.25 | 293.48 | 771 406 | 0 |
28.05.2024 | 299.54 | 299.75 | 297.07 | 297.34 | 800 384 | 0 |
24.05.2024 | 299.00 | 299.62 | 299.62 | 299.62 | 784 155 | 0 |
23.05.2024 | 297.96 | 298.26 | 295.15 | 296.52 | 719 674 | 0 |
22.05.2024 | 296.16 | 299.36 | 296.72 | 298.01 | 881 717 | 0 |
21.05.2024 | 301.00 | 301.48 | 296.35 | 297.06 | 1 103 391 | 0 |
20.05.2024 | 298.50 | 301.00 | 298.01 | 300.23 | 940 266 | 0 |
17.05.2024 | 296.59 | 299.14 | 295.46 | 299.02 | 893 285 | 0 |
16.05.2024 | 294.62 | 297.23 | 294.91 | 295.75 | 611 555 | 0 |
15.05.2024 | 293.80 | 295.25 | 293.38 | 294.59 | 735 066 | 0 |
14.05.2024 | 293.44 | 294.56 | 292.47 | 294.06 | 599 870 | 0 |
13.05.2024 | 296.37 | 297.33 | 292.61 | 293.53 | 1 406 645 | 0 |
10.05.2024 | 296.58 | 297.88 | 296.00 | 296.44 | 1 019 407 | 0 |
09.05.2024 | 292.75 | 296.27 | 292.00 | 295.97 | 707 533 | 0 |
08.05.2024 | 294.00 | 294.28 | 291.83 | 292.74 | 1 008 041 | 0 |
07.05.2024 | 292.34 | 293.74 | 291.20 | 293.37 | 715 510 | 0 |
06.05.2024 | 289.47 | 291.61 | 289.23 | 291.38 | 853 917 | 0 |
03.05.2024 | 288.00 | 289.00 | 286.00 | 288.14 | 974 259 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus