Skip to main content
General Dynamics Corporation (LON:0IUC)
London flag London · Delayed Price · Currency is GBP · Price in USD
336.50
-5.76 (-1.68%)
At close: Dec 5, 2025

General Dynamics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025342.76344.67334.02336.50336.50-1.68%567
Dec 4, 2025338.96342.64336.13342.26342.262.09%156
Dec 3, 2025337.21339.93333.93335.25335.250.01%58
Dec 2, 2025332.63336.37330.25335.22335.22-0.33%274
Dec 1, 2025345.48345.48335.53336.33336.33-1.53%524
Nov 28, 2025342.10344.00338.28341.56341.560.12%132
Nov 26, 2025341.08344.00339.44341.16341.16-0.23%153
Nov 25, 2025338.82342.31333.32341.94341.940.99%126
Nov 24, 2025341.17342.40333.54338.59338.59-0.86%917
Nov 21, 2025340.78342.07335.00341.51341.510.50%96
Nov 20, 2025344.00348.51339.53339.80339.80-0.86%405
Nov 19, 2025341.00344.61335.94342.74342.74-0.01%1,859
Nov 18, 2025344.18344.60338.98342.78342.78-0.01%114
Nov 17, 2025344.00346.99342.82342.82342.82-0.54%179
Nov 14, 2025347.35347.35338.28344.69344.69-0.39%135
Nov 13, 2025345.90352.90344.66346.03346.03-1.68%209
Nov 12, 2025351.84355.00351.01351.93351.93-0.07%130
Nov 11, 2025350.79353.48346.12352.17352.170.96%469
Nov 10, 2025346.99348.85344.61348.81348.811.27%915
Nov 7, 2025339.00344.44338.11344.44344.440.93%423
Nov 6, 2025343.50344.30339.92341.27341.27-0.55%535
Nov 5, 2025343.02346.50335.93343.15343.15-0.34%379
Nov 4, 2025342.00345.03337.54344.33344.330.38%527
Nov 3, 2025345.99345.99339.49343.02343.02-0.16%776
Oct 31, 2025345.66347.00335.00343.58343.58-0.69%536
Oct 30, 2025343.38349.99343.36345.96345.961.34%543
Oct 29, 2025347.41349.51339.35341.40341.40-1.54%870
Oct 28, 2025349.04354.19346.60346.73346.73-1.03%244
Oct 27, 2025357.43357.43346.59350.33350.331.37%633
Oct 24, 2025350.84360.58343.42345.59345.591.14%1,467
Oct 23, 2025338.00342.63338.00341.70341.690.21%401
Oct 22, 2025340.67343.03338.57340.97340.970.02%194
Oct 21, 2025339.01341.77337.29340.91340.911.21%490
Oct 20, 2025332.89336.96331.51336.83336.831.96%398
Oct 17, 2025330.32332.24325.00330.34330.340.22%299
Oct 16, 2025333.50333.50329.61329.61329.61-0.81%301
Oct 15, 2025336.50340.00328.34332.31332.31-1.68%756
Oct 14, 2025334.99350.01331.64337.98337.980.56%590
Oct 13, 2025334.00336.72330.64336.10336.100.06%302
Oct 10, 2025339.32344.34333.83335.89335.89-2.50%1,262
Oct 9, 2025346.51347.25344.12344.51343.01-0.49%325
Oct 8, 2025343.43348.00343.38346.21344.700.84%384
Oct 7, 2025346.50347.32343.34343.34341.84-0.57%265
Oct 6, 2025347.00357.00342.42345.30343.800.40%428
Oct 3, 2025344.77350.00341.50343.92342.420.78%325
Oct 2, 2025342.67342.67336.60341.24339.760.70%428
Oct 1, 2025339.50341.00335.38338.87337.390.43%448
Sep 30, 2025340.00340.00331.00337.41335.941.66%252
Sep 29, 2025331.44337.61330.99331.89330.440.73%884
Sep 26, 2025328.00330.74326.26329.48328.052.00%163
Sep 25, 2025325.71328.47323.02323.02321.62-0.15%309
Sep 24, 2025323.78325.45321.11323.51322.100.29%226
Sep 23, 2025322.17325.74321.80322.57321.160.15%265
Sep 22, 2025324.21325.32321.16322.09320.69-0.29%196
Sep 19, 2025332.82332.82321.84323.02321.61-0.62%215
Sep 18, 2025326.50328.65321.58325.03323.62-0.81%3,931
Sep 17, 2025326.35329.46326.35327.67326.24-0.44%166
Sep 16, 2025320.84329.44320.84329.13327.700.64%252
Sep 15, 2025326.55328.50325.16327.03325.60-0.18%133
Sep 12, 2025329.62333.17326.91327.63326.200.08%810
Sep 11, 2025320.64327.79320.64327.36325.931.67%403
Sep 10, 2025323.76323.76315.02322.00320.590.22%508
Sep 9, 2025323.00323.00319.07321.29319.89-0.15%157
Sep 8, 2025322.86322.86319.39321.77320.370.14%194
Sep 5, 2025324.04324.86320.57321.33319.93-0.45%327
Sep 4, 2025322.50324.90321.45322.78321.370.30%124
Sep 3, 2025318.00325.00318.00321.82320.42-0.28%251
Sep 2, 2025318.34325.00318.33322.73321.32-0.67%626
Aug 29, 2025324.28326.50321.65324.91323.500.20%247
Aug 28, 2025325.43325.78323.13324.26322.850.01%155
Aug 27, 2025323.00324.71322.38324.22322.810.71%649
Aug 26, 2025322.45322.60319.00321.93320.530.22%970
Aug 25, 2025321.06322.00319.57321.22319.820.35%182
Aug 22, 2025320.00320.71316.67320.11318.720.66%277
Aug 21, 2025315.00318.08315.00318.02316.640.32%289
Aug 20, 2025314.50318.70311.75316.99315.610.26%451
Aug 19, 2025312.38316.18312.00316.18314.800.42%198
Aug 18, 2025312.51315.62312.51314.86313.480.24%170
Aug 15, 2025315.45315.97313.29314.10312.73-0.77%66
Aug 14, 2025314.65321.00314.65316.55315.170.43%160
Aug 13, 2025314.97317.60314.01315.21313.840.37%1,025
Aug 12, 2025311.88315.71311.88314.03312.67-0.02%194
Aug 11, 2025310.19316.00310.19314.10312.73-0.21%217
Aug 8, 2025314.00315.79312.01314.76313.391.03%135
Aug 7, 2025311.00315.00309.62311.55310.19-1.45%248
Aug 6, 2025310.30316.84310.30316.13314.750.86%135
Aug 5, 2025312.00314.68311.01313.44312.080.47%121
Aug 4, 2025305.01312.85305.01311.99310.630.69%148
Aug 1, 2025310.00312.23306.45309.86308.51-0.17%595
Jul 31, 2025314.16314.16310.00310.38309.02-0.82%762
Jul 30, 2025317.57318.00312.02312.94311.58-0.72%209
Jul 29, 2025314.14316.50301.64315.22313.841.11%436
Jul 28, 2025313.05321.84311.48311.76310.40-0.80%399
Jul 25, 2025307.52316.00307.52314.28312.91-0.43%519
Jul 24, 2025315.50322.48315.50315.63314.26-0.29%1,609
Jul 23, 2025298.91318.35298.91316.55315.176.02%1,305
Jul 22, 2025302.33302.33293.00298.58297.28-0.12%436
Jul 21, 2025298.22300.00295.01298.94297.640.11%304
Jul 18, 2025305.00311.10295.00298.62297.32-0.17%683
Jul 17, 2025295.01301.54295.01299.12297.81-0.22%179