Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne GD.US
282.49+0.59(+0.21%)(czas lokalny: 28.03.2024 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 |
---|---|---|---|---|---|---|
27.03.2024 | 279.56 | 281.93 | 278.95 | 281.90 | 745 869 | 0 |
26.03.2024 | 278.81 | 280.49 | 278.35 | 278.35 | 567 490 | 0 |
25.03.2024 | 280.93 | 281.69 | 278.39 | 278.98 | 757 524 | 0 |
22.03.2024 | 282.33 | 283.26 | 281.13 | 281.16 | 729 806 | 0 |
21.03.2024 | 283.36 | 284.75 | 281.22 | 281.34 | 1 048 123 | 0 |
20.03.2024 | 280.00 | 282.98 | 279.31 | 282.55 | 1 043 272 | 0 |
19.03.2024 | 279.12 | 280.35 | 277.73 | 279.70 | 702 995 | 0 |
18.03.2024 | 275.99 | 277.72 | 274.67 | 277.60 | 851 540 | 0 |
15.03.2024 | 273.83 | 276.93 | 273.83 | 275.21 | 1 305 823 | 0 |
14.03.2024 | 276.30 | 276.72 | 273.40 | 275.40 | 838 562 | 0 |
13.03.2024 | 275.52 | 275.90 | 274.47 | 275.36 | 829 789 | 0 |
12.03.2024 | 272.62 | 275.06 | 271.49 | 274.65 | 844 973 | 0 |
11.03.2024 | 271.64 | 273.29 | 270.43 | 273.27 | 559 721 | 0 |
08.03.2024 | 272.43 | 273.62 | 270.69 | 272.31 | 696 763 | 0 |
07.03.2024 | 274.00 | 274.97 | 272.11 | 273.03 | 756 378 | 0 |
06.03.2024 | 274.00 | 275.85 | 273.16 | 273.70 | 583 026 | 0 |
05.03.2024 | 275.57 | 277.43 | 272.39 | 273.60 | 975 048 | 0 |
04.03.2024 | 272.00 | 275.35 | 271.35 | 274.71 | 966 432 | 0 |
01.03.2024 | 273.30 | 273.30 | 271.05 | 271.95 | 650 762 | 0 |
29.02.2024 | 274.98 | 274.98 | 272.37 | 273.25 | 886 283 | 0 |
28.02.2024 | 273.68 | 274.66 | 272.48 | 274.31 | 569 767 | 0 |
27.02.2024 | 272.33 | 273.80 | 270.77 | 273.70 | 554 196 | 0 |
26.02.2024 | 274.19 | 274.59 | 272.59 | 273.02 | 622 716 | 0 |
23.02.2024 | 272.50 | 274.90 | 272.17 | 273.75 | 663 568 | 0 |
22.02.2024 | 271.38 | 272.46 | 270.66 | 272.33 | 636 265 | 0 |
21.02.2024 | 270.16 | 272.28 | 268.91 | 271.90 | 691 016 | 0 |
20.02.2024 | 270.40 | 271.96 | 268.35 | 268.93 | 697 496 | 0 |
16.02.2024 | 269.98 | 269.44 | 269.44 | 269.44 | 702 718 | 0 |
15.02.2024 | 269.68 | 270.96 | 268.49 | 270.00 | 801 421 | 0 |
14.02.2024 | 268.31 | 269.22 | 263.10 | 269.10 | 1 629 795 | 0 |
13.02.2024 | 269.93 | 270.90 | 265.11 | 267.22 | 1 163 490 | 0 |
12.02.2024 | 269.98 | 270.97 | 269.21 | 269.44 | 695 121 | 0 |
09.02.2024 | 270.07 | 271.36 | 269.05 | 270.14 | 866 561 | 0 |
08.02.2024 | 269.00 | 269.44 | 267.10 | 269.00 | 616 870 | 0 |
07.02.2024 | 268.26 | 270.15 | 267.94 | 269.09 | 847 041 | 0 |
06.02.2024 | 266.10 | 267.79 | 264.64 | 267.69 | 814 473 | 0 |
05.02.2024 | 264.00 | 267.07 | 262.50 | 265.52 | 1 032 118 | 0 |
02.02.2024 | 265.74 | 266.40 | 264.17 | 265.27 | 1 949 149 | 0 |
01.02.2024 | 265.50 | 267.24 | 263.07 | 266.87 | 1 714 942 | 0 |
31.01.2024 | 269.00 | 269.50 | 263.84 | 264.99 | 2 304 796 | 0 |
30.01.2024 | 266.29 | 269.37 | 265.87 | 268.67 | 2 024 026 | 0 |
29.01.2024 | 264.57 | 265.91 | 263.20 | 264.78 | 961 300 | 0 |
26.01.2024 | 266.56 | 267.97 | 262.05 | 265.07 | 1 328 309 | 0 |
25.01.2024 | 261.76 | 265.97 | 261.16 | 265.86 | 1 968 425 | 0 |
24.01.2024 | 252.32 | 263.69 | 251.62 | 261.18 | 2 749 345 | 0 |
23.01.2024 | 250.35 | 252.10 | 247.88 | 249.37 | 1 732 622 | 0 |
22.01.2024 | 249.50 | 251.35 | 248.70 | 249.76 | 1 752 528 | 0 |
19.01.2024 | 251.50 | 251.50 | 248.98 | 249.34 | 1 409 109 | 0 |
18.01.2024 | 249.04 | 251.10 | 247.36 | 250.95 | 907 252 | 0 |
17.01.2024 | 249.23 | 252.10 | 249.00 | 249.97 | 882 650 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus