GD: General Dynamics

As of Thursday, May 8th, 2025

$ 271.98

+2.53 +0.94%

Open: 269.93
High: 274.57
Low: 269.93
Volume: 1,339,209
Previous Close on Wednesday, May 7th, 2025

$ 269.45

-1.16 -0.43%

Open: 270.10
High: 271.48
Low: 268.22
Volume: 857,021

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 269.93 274.57 269.93 271.98 1,337,454 +2.53 +0.94
2025-05-07 270.10 271.48 268.22 269.45 857,021 -1.16 -0.43
2025-05-06 271.24 272.00 268.45 270.61 990,701 -1.53 -0.56
2025-05-05 273.70 274.16 271.67 272.14 1,156,505 -0.89 -0.33
2025-05-02 275.00 276.24 266.98 273.03 1,637,451 +1.52 +0.56
2025-05-01 271.51 273.28 269.24 271.51 1,316,832 -0.61 -0.22
2025-04-30 272.85 273.03 268.29 272.12 1,387,611 +0.04 +0.01
2025-04-29 272.00 273.40 270.92 272.08 1,001,972 +0.14 +0.05
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 276.24
On 2025-05-02		 266.98
On 2025-05-02		 0.47 0.17 276.24
On 2025-05-02		 268.22
On 2025-05-07		 -2.90 271.44
10D 276.24
On 2025-05-02		 266.98
On 2025-05-02		 0.27 0.10 276.24
On 2025-05-02		 268.22
On 2025-05-07		 -2.90 271.68
20D 280.93
On 2025-04-15		 262.84
On 2025-04-24		 0.46 0.17 280.93
On 2025-04-15		 262.84
On 2025-04-24		 -6.44 272.97
WTD 274.57
On 2025-05-08		 268.22
On 2025-05-07		 -1.05 -0.38 274.16
On 2025-05-05		 268.22
On 2025-05-07		 -2.17 271.05
MTD 276.24
On 2025-05-02		 266.98
On 2025-05-02		 -0.14 -0.05 276.24
On 2025-05-02		 268.22
On 2025-05-07		 -2.90 271.45
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
GD

General Dynamics

271.98 +2.53 +0.94 1,339,209