Skip to main content
General Dynamics Corporation (LON:0IUC)
London flag London · Delayed Price · Currency is GBP · Price in USD
308.55
-4.30 (-1.37%)
Apr 28, 2026, 5:15 PM GMT

General Dynamics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026313.80320.00306.74310.30310.30-0.82%1,301
Apr 27, 2026312.11322.24311.00312.85312.85-0.10%827
Apr 24, 2026321.00330.00310.54313.15313.15-1.68%879
Apr 23, 2026320.01326.99315.00318.49318.49-0.43%536
Apr 22, 2026328.66337.01319.13319.86319.86-1.44%982
Apr 21, 2026333.00337.00320.68324.52324.52-2.74%1,169
Apr 20, 2026335.50340.17332.19333.66333.66-0.68%829
Apr 17, 2026334.92340.00328.13335.93335.930.51%605
Apr 16, 2026339.00342.53331.74334.23334.23-1.73%618
Apr 15, 2026339.75350.00337.00340.10340.100.58%845
Apr 14, 2026339.04346.00332.00338.15338.15-0.27%839
Apr 13, 2026334.71340.60332.85339.07339.071.21%632
Apr 10, 2026343.00352.50332.46335.00335.00-2.79%566
Apr 9, 2026351.00357.71343.00344.62343.03-1.21%847
Apr 8, 2026349.00352.00341.00348.85347.240.13%894
Apr 7, 2026351.20357.71345.00348.38346.78-0.01%487
Apr 2, 2026354.00357.00341.00348.40346.80-1.06%640
Apr 1, 2026344.25355.50342.00352.15350.532.40%522
Mar 31, 2026339.00357.70335.00343.90342.320.46%351
Mar 30, 2026342.00355.73340.00342.33340.75-1.54%595
Mar 27, 2026355.28357.71341.00347.70346.10-2.14%780
Mar 26, 2026350.50356.61340.00355.29353.650.69%862
Mar 25, 2026348.00354.12334.72352.84351.211.36%363
Mar 24, 2026350.00351.49340.13348.11346.51-0.56%903
Mar 23, 2026343.73356.95314.50350.06348.451.57%1,547
Mar 20, 2026350.88357.02338.01344.65343.06-1.81%794
Mar 19, 2026356.00359.06343.38351.00349.38-1.30%561
Mar 18, 2026355.70360.70349.00355.64354.000.19%513
Mar 17, 2026353.60359.00347.49354.97353.34-0.01%531
Mar 16, 2026354.50358.01347.88355.01353.380.62%608
Mar 13, 2026357.00360.80350.00352.82351.20-0.94%389
Mar 12, 2026352.49357.79345.00356.16354.520.67%3,386
Mar 11, 2026355.00357.19349.64353.79352.16-0.98%262
Mar 10, 2026361.97368.05354.41357.30355.65-0.66%625
Mar 9, 2026368.00371.21355.30359.66358.00-0.91%1,049
Mar 6, 2026361.51366.30353.68362.95361.281.20%526
Mar 5, 2026366.12369.00354.35358.66357.01-1.60%644
Mar 4, 2026365.20368.82359.00364.48362.800.02%734
Mar 3, 2026365.00368.00358.00364.39362.710.33%1,512
Mar 2, 2026361.00382.00356.12363.19361.522.59%3,380
Feb 27, 2026350.72357.00343.61354.02352.391.30%1,597
Feb 26, 2026345.40350.70338.00349.48347.871.90%885
Feb 25, 2026351.32355.25337.28342.97341.39-2.68%1,113
Feb 24, 2026349.33354.82345.99352.41350.790.80%533
Feb 23, 2026348.68360.00345.35349.61348.00-0.25%552
Feb 20, 2026356.89358.00348.32350.48348.87-0.73%1,129
Feb 19, 2026351.42356.49348.00353.07351.441.76%1,345
Feb 18, 2026345.00349.00339.00346.98345.380.72%860
Feb 17, 2026348.46351.90339.10344.51342.92-1.29%539
Feb 13, 2026343.48349.75335.00349.01347.402.07%445
Feb 12, 2026346.33354.60340.78341.92340.35-1.04%874
Feb 11, 2026361.50362.00345.11345.52343.93-3.80%883
Feb 10, 2026361.51364.90356.16359.15357.50-0.66%783
Feb 9, 2026363.24366.00354.20361.52359.860.13%837
Feb 6, 2026350.99361.48345.00361.04359.382.03%1,566
Feb 5, 2026355.51357.00345.00353.87352.240.47%1,287
Feb 4, 2026354.08360.00346.71352.22350.600.49%382
Feb 3, 2026347.50351.88345.00350.49348.881.45%500
Feb 2, 2026351.00353.41342.29345.48343.89-1.26%729
Jan 30, 2026349.00354.08343.62349.90348.29-0.04%4,005
Jan 29, 2026358.51365.00346.75350.05348.44-1.98%1,019
Jan 28, 2026368.00373.99343.95357.12355.48-2.49%6,518
Jan 27, 2026355.30367.40355.30366.25364.561.21%238
Jan 26, 2026364.50367.00360.01361.88360.22-0.32%1,466
Jan 23, 2026368.24369.00361.98363.06361.39-0.96%770
Jan 22, 2026366.12370.72363.10366.57364.880.59%510
Jan 21, 2026360.82365.41355.00364.41362.731.41%1,481
Jan 20, 2026367.60372.00359.35359.35357.69-2.71%1,233
Jan 16, 2026368.94369.72362.00369.35367.650.70%643
Jan 15, 2026366.01369.51360.87366.79363.610.49%521
Jan 14, 2026366.00369.47360.01364.99361.820.82%869
Jan 13, 2026362.80366.04359.96362.02358.880.45%1,705
Jan 12, 2026362.00373.52354.26360.42357.291.83%1,201
Jan 9, 2026353.14359.39350.70353.93350.860.52%1,023
Jan 8, 2026360.73370.00352.10352.10349.05-1.17%2,582
Jan 7, 2026362.57365.12354.26356.27353.18-0.85%2,437
Jan 6, 2026356.50361.73355.00359.34356.221.30%1,538
Jan 5, 2026344.60354.84340.36354.73351.654.04%959
Jan 2, 2026338.51343.26334.28340.96338.000.94%168
Dec 31, 2025338.06342.77337.19337.80334.87-0.65%206
Dec 30, 2025340.01346.41338.82340.02337.07-0.20%424
Dec 29, 2025343.50345.93340.64340.70337.74-1.31%383
Dec 24, 2025344.45346.01338.46345.21342.210.19%145
Dec 23, 2025346.51349.74343.68344.56341.570.05%172
Dec 22, 2025340.00344.85336.00344.38341.391.15%1,514
Dec 19, 2025336.85341.18333.22340.45337.500.54%144
Dec 18, 2025336.00341.11335.36338.62335.681.04%128
Dec 17, 2025337.05340.00332.50335.12332.21-0.10%405
Dec 16, 2025342.88344.89334.87335.44332.53-1.43%220
Dec 15, 2025339.50342.69337.42340.29337.340.37%136
Dec 12, 2025342.50344.04337.70339.04336.10-0.95%432
Dec 11, 2025342.00344.46337.73342.29339.32-0.19%161
Dec 10, 2025335.36343.21330.73342.94339.962.14%175
Dec 9, 2025335.36340.05334.37335.74332.830.33%294
Dec 8, 2025336.00339.06333.89334.64331.74-0.55%239
Dec 5, 2025342.76344.67334.02336.50333.58-1.68%567
Dec 4, 2025338.96342.64336.13342.26339.292.09%156
Dec 3, 2025337.21339.93333.93335.25332.340.01%58
Dec 2, 2025332.63336.37330.25335.22332.31-0.33%274
Dec 1, 2025345.48345.48335.53336.33333.41-1.53%524