Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne GD.US
343.39+6.73(+2.00%)(czas lokalny: 02.01.2026 16:00)General Dynamics Corporation
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 02.01.2026 | 337.77 | 343.42 | 334.60 | 343.39 | 27 430 | 0 |
| 31.12.2025 | 340.92 | 340.92 | 336.52 | 336.60 | 10 979 | 0 |
| 30.12.2025 | 340.10 | 340.81 | 339.33 | 339.40 | 12 695 | 0 |
| 29.12.2025 | 341.89 | 342.37 | 340.37 | 340.55 | 15 544 | 0 |
| 26.12.2025 | 345.07 | 346.00 | 341.42 | 342.11 | 16 141 | 0 |
| 24.12.2025 | 343.53 | 346.27 | 343.43 | 345.24 | 198 168 | 0 |
| 23.12.2025 | 346.14 | 346.14 | 343.21 | 343.83 | 31 980 | 0 |
| 22.12.2025 | 339.45 | 345.63 | 337.81 | 345.16 | 43 116 | 0 |
| 19.12.2025 | 337.50 | 341.34 | 337.50 | 339.50 | 42 825 | 0 |
| 18.12.2025 | 337.95 | 340.14 | 336.75 | 337.29 | 29 931 | 0 |
| 17.12.2025 | 336.16 | 339.27 | 333.20 | 336.43 | 28 793 | 0 |
| 16.12.2025 | 342.12 | 342.13 | 334.72 | 337.53 | 26 280 | 0 |
| 15.12.2025 | 337.69 | 341.21 | 337.69 | 340.85 | 39 425 | 0 |
| 12.12.2025 | 340.50 | 341.95 | 336.80 | 337.54 | 53 991 | 0 |
| 11.12.2025 | 342.35 | 344.48 | 340.23 | 341.42 | 67 865 | 0 |
| 10.12.2025 | 334.00 | 344.91 | 333.63 | 342.15 | 55 495 | 0 |
| 09.12.2025 | 336.33 | 339.08 | 333.70 | 334.39 | 23 090 | 0 |
| 08.12.2025 | 337.61 | 339.06 | 334.30 | 336.03 | 32 518 | 0 |
| 05.12.2025 | 340.00 | 340.23 | 334.00 | 337.25 | 42 843 | 0 |
| 04.12.2025 | 338.62 | 342.86 | 338.54 | 341.62 | 28 927 | 0 |
| 03.12.2025 | 337.00 | 338.48 | 333.60 | 338.14 | 41 814 | 0 |
| 02.12.2025 | 334.75 | 337.41 | 332.96 | 335.88 | 30 660 | 0 |
| 01.12.2025 | 340.30 | 340.30 | 332.13 | 332.48 | 52 902 | 0 |
| 28.11.2025 | 340.45 | 342.05 | 339.87 | 341.57 | 11 401 | 0 |
| 26.11.2025 | 340.97 | 342.03 | 339.00 | 340.04 | 26 971 | 0 |
| 25.11.2025 | 339.21 | 343.05 | 338.82 | 341.09 | 62 463 | 0 |
| 24.11.2025 | 337.00 | 339.90 | 334.48 | 337.96 | 26 237 | 0 |
| 21.11.2025 | 339.70 | 342.13 | 335.70 | 340.48 | 54 845 | 0 |
| 20.11.2025 | 346.83 | 349.05 | 338.99 | 339.57 | 32 992 | 0 |
| 19.11.2025 | 340.55 | 343.37 | 337.11 | 343.20 | 143 843 | 0 |
| 18.11.2025 | 342.29 | 344.88 | 340.74 | 341.36 | 128 877 | 0 |
| 17.11.2025 | 345.13 | 346.76 | 341.27 | 341.77 | 91 034 | 0 |
| 14.11.2025 | 340.03 | 345.56 | 339.39 | 344.33 | 157 236 | 0 |
| 13.11.2025 | 349.75 | 349.92 | 342.82 | 344.11 | 113 931 | 0 |
| 12.11.2025 | 351.79 | 353.63 | 349.39 | 349.45 | 141 090 | 0 |
| 11.11.2025 | 349.65 | 353.39 | 348.16 | 352.39 | 68 370 | 0 |
| 10.11.2025 | 346.44 | 349.98 | 344.53 | 349.43 | 116 733 | 0 |
| 07.11.2025 | 341.50 | 347.14 | 339.17 | 346.36 | 148 161 | 0 |
| 06.11.2025 | 342.86 | 344.25 | 339.83 | 340.27 | 105 627 | 0 |
| 05.11.2025 | 341.50 | 346.51 | 341.50 | 342.97 | 130 599 | 0 |
| 04.11.2025 | 340.30 | 345.13 | 339.40 | 343.48 | 166 115 | 0 |
| 03.11.2025 | 343.75 | 343.75 | 339.46 | 341.83 | 190 242 | 0 |
| 31.10.2025 | 344.50 | 345.42 | 341.49 | 344.91 | 164 355 | 0 |
| 30.10.2025 | 343.45 | 349.23 | 343.45 | 344.69 | 133 544 | 0 |
| 29.10.2025 | 345.40 | 345.73 | 339.85 | 343.44 | 91 336 | 0 |
| 28.10.2025 | 352.39 | 352.39 | 346.66 | 346.69 | 28 121 | 0 |
| 27.10.2025 | 352.50 | 355.84 | 346.60 | 353.71 | 96 258 | 0 |
| 24.10.2025 | 359.08 | 359.58 | 343.39 | 350.77 | 74 621 | 0 |
| 23.10.2025 | 339.39 | 342.66 | 339.25 | 341.41 | 44 145 | 0 |
| 22.10.2025 | 341.52 | 342.25 | 338.08 | 338.31 | 33 875 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
