Skip to main content
General Dynamics Corporation (GD)
NYSE: GD · Real-Time Price · USD
361.69
+0.99 (0.27%)
Mar 6, 2026, 1:03 PM EST - Market open

General Dynamics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026360.22362.11354.52360.50--0.06%373,657
Mar 5, 2026364.51366.11354.54360.70360.70-1.48%1,402,447
Mar 4, 2026366.00366.75359.28366.12366.120.39%1,261,687
Mar 3, 2026363.09366.50358.21364.70364.70-0.02%1,848,280
Mar 2, 2026362.43366.07359.16364.78364.782.16%1,505,860
Feb 27, 2026351.12357.79348.88357.05357.051.80%1,181,824
Feb 26, 2026344.48350.75341.77350.72350.722.21%1,001,970
Feb 25, 2026352.04352.90337.32343.14343.14-2.29%1,280,375
Feb 24, 2026347.98353.04346.00351.18351.180.63%681,987
Feb 23, 2026352.35354.00348.29348.98348.98-0.69%858,679
Feb 20, 2026354.21354.65348.69351.42351.42-0.82%893,677
Feb 19, 2026348.12356.39348.12354.34354.341.39%917,626
Feb 18, 2026344.86349.55343.68349.49349.492.03%1,229,961
Feb 17, 2026346.97350.00340.09342.52342.52-1.47%1,699,420
Feb 13, 2026341.97349.44341.66347.64347.642.02%1,465,182
Feb 12, 2026348.72352.54340.36340.75340.75-1.61%2,059,301
Feb 11, 2026361.09361.42345.12346.34346.34-3.48%1,928,039
Feb 10, 2026361.49361.50356.28358.83358.83-0.35%694,095
Feb 9, 2026360.40363.37359.60360.10360.100.01%805,162
Feb 6, 2026354.55361.65354.02360.07360.072.28%1,094,339
Feb 5, 2026350.60356.63347.81352.05352.05-0.37%1,213,666
Feb 4, 2026355.56357.23346.81353.37353.37-0.55%1,645,276
Feb 3, 2026349.08355.80346.98355.31355.312.58%1,818,662
Feb 2, 2026349.29350.52344.02346.37346.37-1.34%1,490,765
Jan 30, 2026347.25353.28347.16351.09351.090.33%1,767,514
Jan 29, 2026353.96359.08346.56349.95349.95-1.89%1,759,314
Jan 28, 2026351.79359.67343.80356.68356.68-2.71%2,314,725
Jan 27, 2026364.50367.97362.10366.62366.620.85%1,334,805
Jan 26, 2026363.31364.67360.00363.54363.540.07%1,397,053
Jan 23, 2026366.59369.00361.76363.27363.27-0.70%1,178,751
Jan 22, 2026364.81366.99362.63365.83365.830.29%869,158
Jan 21, 2026360.18367.01359.75364.78364.781.56%1,075,278
Jan 20, 2026366.25369.00358.52359.17359.17-2.23%1,690,531
Jan 16, 2026367.27369.70365.42367.38367.38-0.36%1,894,433
Jan 15, 2026365.27368.78360.13368.69367.190.73%1,452,301
Jan 14, 2026361.88366.01359.67366.00364.510.74%1,167,200
Jan 13, 2026365.11366.13359.99363.30361.820.65%1,247,522
Jan 12, 2026356.35361.10354.29360.94359.471.99%1,548,089
Jan 9, 2026352.94356.75351.65353.89352.450.70%2,019,790
Jan 8, 2026356.77367.66350.62351.44350.011.68%2,630,171
Jan 7, 2026362.00363.00345.34345.64344.23-4.18%2,049,821
Jan 6, 2026357.89361.94356.97360.71359.241.45%1,387,582
Jan 5, 2026347.92356.32346.03355.56354.113.54%1,912,240
Jan 2, 2026336.54343.47334.28343.40342.002.00%972,213
Dec 31, 2025340.07340.99336.48336.66335.29-0.83%522,858
Dec 30, 2025340.38341.00339.21339.47338.09-0.30%662,612
Dec 29, 2025341.94343.73340.35340.48339.09-0.50%783,425
Dec 26, 2025344.87346.07341.43342.20340.81-0.92%464,560
Dec 24, 2025343.53346.27343.51345.39343.980.45%314,048
Dec 23, 2025345.67347.44343.18343.84342.44-0.39%1,246,803
Dec 22, 2025338.87345.67337.44345.19343.791.72%1,197,943
Dec 19, 2025337.87341.42337.00339.36337.980.60%2,663,527
Dec 18, 2025337.22340.43336.44337.34335.970.28%992,663
Dec 17, 2025336.41339.53333.05336.41335.04-0.32%1,003,731
Dec 16, 2025342.40342.52334.72337.49336.12-0.94%966,276
Dec 15, 2025338.32341.22337.37340.69339.300.95%1,382,490
Dec 12, 2025340.86341.95336.73337.49336.12-1.17%1,226,933
Dec 11, 2025342.36344.53340.12341.48340.09-0.22%1,326,207
Dec 10, 2025333.74344.94333.53342.23340.842.38%1,654,529
Dec 9, 2025335.97339.15333.62334.27332.91-0.52%1,033,776
Dec 8, 2025337.95339.05334.35336.01334.64-0.39%1,435,574
Dec 5, 2025341.01341.50333.99337.31335.94-1.28%1,317,905
Dec 4, 2025338.19342.83338.19341.70340.311.07%1,412,697
Dec 3, 2025336.75338.48333.53338.08336.700.68%985,276
Dec 2, 2025334.34337.41332.90335.80334.431.03%980,184
Dec 1, 2025339.63340.31332.08332.38331.03-2.71%1,193,749
Nov 28, 2025340.47342.09339.60341.63340.240.47%361,448
Nov 26, 2025341.14342.30338.79340.04338.66-0.30%693,449
Nov 25, 2025338.79343.06338.79341.07339.680.87%1,498,670
Nov 24, 2025337.19339.93334.35338.13336.75-0.65%1,476,497
Nov 21, 2025339.01342.21335.45340.34338.960.27%1,358,421
Nov 20, 2025347.13349.47338.93339.44338.06-1.06%892,538
Nov 19, 2025339.27343.38336.29343.06341.660.52%1,253,644
Nov 18, 2025343.57344.90340.54341.29339.90-0.14%1,208,784
Nov 17, 2025345.67346.77341.24341.78340.39-0.72%909,082
Nov 14, 2025341.83345.59339.10344.25342.850.06%1,081,538
Nov 13, 2025349.58350.00342.75344.06342.66-1.54%975,800
Nov 12, 2025351.90353.74349.38349.45348.03-0.84%941,424
Nov 11, 2025349.46353.49348.09352.42350.990.84%670,995
Nov 10, 2025345.91349.98344.34349.49348.070.91%924,141
Nov 7, 2025341.81347.15338.82346.34344.931.77%1,209,005
Nov 6, 2025343.11344.29339.74340.30338.92-0.76%899,002
Nov 5, 2025342.38346.54341.05342.91341.51-0.16%1,088,686
Nov 4, 2025340.79345.23339.00343.47342.070.47%1,254,771
Nov 3, 2025344.00344.05339.44341.87340.48-0.88%1,352,621
Oct 31, 2025344.56345.43341.35344.90343.500.07%1,520,430
Oct 30, 2025344.10349.25343.86344.66343.260.34%1,304,200
Oct 29, 2025345.26346.08339.78343.48342.08-0.92%1,712,479
Oct 28, 2025352.03352.65346.60346.68345.27-2.00%926,792
Oct 27, 2025353.78355.84346.33353.77352.330.86%1,675,124
Oct 24, 2025357.00360.50343.52350.77349.342.71%2,098,198
Oct 23, 2025339.56342.70339.25341.50340.110.96%1,198,935
Oct 22, 2025341.24342.28338.09338.24336.86-0.72%1,171,945
Oct 21, 2025337.91341.77337.91340.69339.301.04%946,569
Oct 20, 2025333.00337.94331.76337.19335.821.82%823,620
Oct 17, 2025328.92332.16328.21331.15329.800.17%916,715
Oct 16, 2025332.44333.38329.51330.59329.25-0.44%787,852
Oct 15, 2025335.93339.99327.33332.04330.69-1.03%1,018,373
Oct 14, 2025333.63338.78333.00335.50334.140.33%862,654
Oct 13, 2025333.10336.80332.24334.39333.030.44%839,500