XNYS
Datos históricos de General Dynamics Corporation
General Dynamics Corporation · GD
$333.70
▲ +2.43 (+0.73%)
Última operación · 10/10/2026, 18:38:00 UTC
- Variación en el periodo
- −0.5%
- Máximo
- US$400.00
- 29 de julio de 2026
- Mínimo
- US$306.77
- 28 de abril de 2026
- Volumen medio diario
- 1.26 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 327.45 | 333.33 | 327.00 | 331.27 | +0.42% | 1.14 M |
| 8 oct 2026 | 326.00 | 331.30 | 322.00 | 329.90 | +1.00% | 1.51 M |
| 7 oct 2026 | 330.24 | 331.68 | 325.01 | 326.63 | −1.42% | 1.29 M |
| 6 oct 2026 | 329.89 | 332.78 | 327.64 | 331.33 | −0.12% | 1.35 M |
| 5 oct 2026 | 330.00 | 333.00 | 327.42 | 331.72 | +0.49% | 1.38 M |
| 2 oct 2026 | 333.02 | 333.22 | 328.00 | 330.09 | −0.79% | 1.42 M |
| 1 oct 2026 | 331.30 | 334.38 | 331.04 | 332.72 | +0.27% | 1.26 M |
| 30 sep 2026 | 332.06 | 334.72 | 329.41 | 331.83 | −0.15% | 1.05 M |
| 29 sep 2026 | 331.46 | 335.47 | 330.36 | 332.34 | −0.54% | 1.7 M |
| 28 sep 2026 | 334.86 | 337.30 | 332.59 | 334.16 | −0.76% | 1.89 M |
| 25 sep 2026 | 336.21 | 339.99 | 335.00 | 336.72 | +0.13% | 1.46 M |
| 24 sep 2026 | 343.00 | 344.74 | 336.19 | 336.29 | −2.05% | 1.57 M |
| 23 sep 2026 | 344.19 | 348.76 | 343.05 | 343.33 | −0.02% | 1.09 M |
| 22 sep 2026 | 353.95 | 354.67 | 342.16 | 343.39 | −2.97% | 1.28 M |
| 21 sep 2026 | 352.74 | 355.05 | 351.41 | 353.90 | +0.24% | 926,704.806 |
| 18 sep 2026 | 355.48 | 355.72 | 349.84 | 353.05 | −0.81% | 2.7 M |
| 17 sep 2026 | 361.23 | 362.39 | 353.39 | 355.95 | −1.13% | 1.15 M |
| 16 sep 2026 | 357.59 | 362.07 | 356.05 | 360.00 | +0.39% | 1 M |
| 15 sep 2026 | 357.07 | 360.26 | 353.12 | 358.60 | +0.50% | 1.26 M |
| 14 sep 2026 | 357.88 | 359.15 | 355.64 | 356.81 | +0.26% | 910,008.291 |
| 11 sep 2026 | 357.00 | 357.94 | 352.51 | 355.90 | +0.47% | 1.34 M |
| 10 sep 2026 | 353.55 | 355.74 | 352.29 | 354.25 | +0.45% | 851,075.775 |
| 9 sep 2026 | 356.41 | 360.50 | 352.19 | 352.67 | −1.10% | 907,553.648 |
| 8 sep 2026 | 358.70 | 361.00 | 355.14 | 356.58 | −0.78% | 1.09 M |
| 4 sep 2026 | 361.58 | 366.47 | 358.04 | 359.39 | −1.77% | 1.08 M |
| 3 sep 2026 | 366.75 | 367.25 | 359.50 | 365.87 | +0.49% | 1.49 M |
| 2 sep 2026 | 369.85 | 370.37 | 362.21 | 364.07 | −1.45% | 1.58 M |
| 1 sep 2026 | 371.50 | 375.31 | 367.41 | 369.41 | −0.52% | 1.27 M |
| 31 ago 2026 | 377.24 | 378.99 | 367.46 | 371.35 | −2.10% | 1.26 M |
| 28 ago 2026 | 381.07 | 381.08 | 377.66 | 379.32 | −0.19% | 624,560.682 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.