General Dynamics Corporation (GD)
NYSE: GD · Real-Time Price · USD
337.31
-4.39 (-1.28%)
At close: Dec 5, 2025, 4:00 PM EST
337.51
+0.20 (0.06%)
After-hours: Dec 5, 2025, 7:59 PM EST
General Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 341.01 | 341.50 | 333.99 | 337.31 | 337.31 | -1.28% | 1,313,154 |
| Dec 4, 2025 | 338.19 | 342.83 | 338.19 | 341.70 | 341.70 | 1.07% | 1,412,631 |
| Dec 3, 2025 | 336.75 | 338.48 | 333.53 | 338.08 | 338.08 | 0.68% | 903,945 |
| Dec 2, 2025 | 334.34 | 337.41 | 332.90 | 335.80 | 335.80 | 1.03% | 897,186 |
| Dec 1, 2025 | 339.63 | 340.31 | 332.08 | 332.38 | 332.38 | -2.71% | 1,193,483 |
| Nov 28, 2025 | 340.47 | 342.09 | 339.60 | 341.63 | 341.63 | 0.47% | 325,167 |
| Nov 26, 2025 | 341.14 | 342.30 | 338.79 | 340.04 | 340.04 | -0.30% | 678,936 |
| Nov 25, 2025 | 338.79 | 343.06 | 338.79 | 341.07 | 341.07 | 0.87% | 1,496,487 |
| Nov 24, 2025 | 337.19 | 339.93 | 334.35 | 338.13 | 338.13 | -0.65% | 1,457,032 |
| Nov 21, 2025 | 339.01 | 342.21 | 335.45 | 340.34 | 340.34 | 0.27% | 1,349,654 |
| Nov 20, 2025 | 347.13 | 349.47 | 338.93 | 339.44 | 339.44 | -1.06% | 892,378 |
| Nov 19, 2025 | 339.27 | 343.38 | 336.29 | 343.06 | 343.06 | 0.52% | 1,253,644 |
| Nov 18, 2025 | 343.57 | 344.90 | 340.54 | 341.29 | 341.29 | -0.14% | 1,208,784 |
| Nov 17, 2025 | 345.67 | 346.77 | 341.24 | 341.78 | 341.78 | -0.72% | 909,082 |
| Nov 14, 2025 | 341.83 | 345.59 | 339.10 | 344.25 | 344.25 | 0.06% | 1,081,538 |
| Nov 13, 2025 | 349.58 | 350.00 | 342.75 | 344.06 | 344.06 | -1.54% | 975,800 |
| Nov 12, 2025 | 351.90 | 353.74 | 349.38 | 349.45 | 349.45 | -0.84% | 941,424 |
| Nov 11, 2025 | 349.46 | 353.49 | 348.09 | 352.42 | 352.42 | 0.84% | 670,995 |
| Nov 10, 2025 | 345.91 | 349.98 | 344.34 | 349.49 | 349.49 | 0.91% | 924,141 |
| Nov 7, 2025 | 341.81 | 347.15 | 338.82 | 346.34 | 346.34 | 1.77% | 1,209,005 |
| Nov 6, 2025 | 343.11 | 344.29 | 339.74 | 340.30 | 340.30 | -0.76% | 899,002 |
| Nov 5, 2025 | 342.38 | 346.54 | 341.05 | 342.91 | 342.91 | -0.16% | 1,088,686 |
| Nov 4, 2025 | 340.79 | 345.23 | 339.00 | 343.47 | 343.47 | 0.47% | 1,254,771 |
| Nov 3, 2025 | 344.00 | 344.05 | 339.44 | 341.87 | 341.87 | -0.88% | 1,352,621 |
| Oct 31, 2025 | 344.56 | 345.43 | 341.35 | 344.90 | 344.90 | 0.07% | 1,520,430 |
| Oct 30, 2025 | 344.10 | 349.25 | 343.86 | 344.66 | 344.66 | 0.34% | 1,304,200 |
| Oct 29, 2025 | 345.26 | 346.08 | 339.78 | 343.48 | 343.48 | -0.92% | 1,712,479 |
| Oct 28, 2025 | 352.03 | 352.65 | 346.60 | 346.68 | 346.68 | -2.00% | 926,792 |
| Oct 27, 2025 | 353.78 | 355.84 | 346.33 | 353.77 | 353.77 | 0.86% | 1,675,124 |
| Oct 24, 2025 | 357.00 | 360.50 | 343.52 | 350.77 | 350.77 | 2.71% | 2,098,198 |
| Oct 23, 2025 | 339.56 | 342.70 | 339.25 | 341.50 | 341.50 | 0.96% | 1,198,935 |
| Oct 22, 2025 | 341.24 | 342.28 | 338.09 | 338.24 | 338.24 | -0.72% | 1,171,945 |
| Oct 21, 2025 | 337.91 | 341.77 | 337.91 | 340.69 | 340.69 | 1.04% | 946,569 |
| Oct 20, 2025 | 333.00 | 337.94 | 331.76 | 337.19 | 337.19 | 1.82% | 823,620 |
| Oct 17, 2025 | 328.92 | 332.16 | 328.21 | 331.15 | 331.15 | 0.17% | 916,715 |
| Oct 16, 2025 | 332.44 | 333.38 | 329.51 | 330.59 | 330.59 | -0.44% | 787,852 |
| Oct 15, 2025 | 335.93 | 339.99 | 327.33 | 332.04 | 332.04 | -1.03% | 1,018,373 |
| Oct 14, 2025 | 333.63 | 338.78 | 333.00 | 335.50 | 335.50 | 0.33% | 862,654 |
| Oct 13, 2025 | 333.10 | 336.80 | 332.24 | 334.39 | 334.39 | 0.44% | 839,500 |
| Oct 10, 2025 | 340.86 | 342.00 | 332.80 | 332.94 | 332.94 | -2.87% | 927,300 |
| Oct 9, 2025 | 346.28 | 347.32 | 342.23 | 342.77 | 341.27 | -1.06% | 798,406 |
| Oct 8, 2025 | 345.22 | 347.24 | 343.43 | 346.44 | 344.92 | 0.88% | 774,259 |
| Oct 7, 2025 | 344.56 | 347.37 | 342.85 | 343.43 | 341.93 | -0.89% | 740,654 |
| Oct 6, 2025 | 344.52 | 347.37 | 343.39 | 346.50 | 344.98 | 0.84% | 886,010 |
| Oct 3, 2025 | 341.97 | 345.22 | 341.25 | 343.62 | 342.12 | 0.75% | 710,634 |
| Oct 2, 2025 | 339.56 | 341.68 | 338.07 | 341.05 | 339.56 | 0.09% | 943,173 |
| Oct 1, 2025 | 337.90 | 341.19 | 336.31 | 340.75 | 339.26 | -0.07% | 1,162,604 |
| Sep 30, 2025 | 332.13 | 341.02 | 332.13 | 341.00 | 339.51 | 2.66% | 1,622,883 |
| Sep 29, 2025 | 335.00 | 337.52 | 331.33 | 332.17 | 330.72 | 0.55% | 1,693,329 |
| Sep 26, 2025 | 326.43 | 330.63 | 326.21 | 330.34 | 328.89 | 1.82% | 1,043,599 |
| Sep 25, 2025 | 325.32 | 328.52 | 322.50 | 324.43 | 323.01 | 0.25% | 1,014,071 |
| Sep 24, 2025 | 321.87 | 325.45 | 321.26 | 323.62 | 322.20 | 0.13% | 1,452,719 |
| Sep 23, 2025 | 322.61 | 325.74 | 321.12 | 323.20 | 321.79 | 0.17% | 1,251,008 |
| Sep 22, 2025 | 323.00 | 324.28 | 320.91 | 322.66 | 321.25 | -0.44% | 1,354,971 |
| Sep 19, 2025 | 325.36 | 325.72 | 321.92 | 324.08 | 322.66 | -0.15% | 2,654,675 |
| Sep 18, 2025 | 323.97 | 325.42 | 322.48 | 324.57 | 323.15 | -0.22% | 1,096,263 |
| Sep 17, 2025 | 326.78 | 328.47 | 324.54 | 325.28 | 323.86 | -0.34% | 1,343,906 |
| Sep 16, 2025 | 327.85 | 329.46 | 325.96 | 326.40 | 324.97 | -0.18% | 1,350,682 |
| Sep 15, 2025 | 326.50 | 328.27 | 325.68 | 326.98 | 325.55 | 0.25% | 694,860 |
| Sep 12, 2025 | 330.00 | 330.18 | 325.77 | 326.15 | 324.72 | -1.05% | 578,818 |
| Sep 11, 2025 | 322.93 | 330.00 | 322.11 | 329.62 | 328.18 | 2.03% | 834,086 |
| Sep 10, 2025 | 320.78 | 323.77 | 320.65 | 323.05 | 321.64 | 0.54% | 709,159 |
| Sep 9, 2025 | 321.90 | 322.40 | 318.81 | 321.33 | 319.92 | -0.43% | 789,833 |
| Sep 8, 2025 | 322.50 | 323.14 | 319.73 | 322.72 | 321.31 | -0.04% | 810,345 |
| Sep 5, 2025 | 324.00 | 324.21 | 320.36 | 322.86 | 321.45 | 0.13% | 860,975 |
| Sep 4, 2025 | 323.27 | 323.76 | 320.91 | 322.44 | 321.03 | -0.11% | 943,865 |
| Sep 3, 2025 | 324.16 | 324.44 | 321.16 | 322.81 | 321.40 | -0.49% | 658,019 |
| Sep 2, 2025 | 324.38 | 324.88 | 322.02 | 324.39 | 322.97 | -0.06% | 874,265 |
| Aug 29, 2025 | 325.15 | 326.00 | 323.71 | 324.57 | 323.15 | -0.10% | 670,208 |
| Aug 28, 2025 | 325.52 | 326.03 | 323.13 | 324.91 | 323.49 | -0.17% | 801,158 |
| Aug 27, 2025 | 322.81 | 325.82 | 322.81 | 325.46 | 324.04 | 1.02% | 847,229 |
| Aug 26, 2025 | 319.00 | 322.85 | 319.00 | 322.18 | 320.77 | 0.72% | 952,345 |
| Aug 25, 2025 | 319.84 | 322.20 | 319.83 | 319.89 | 318.49 | 0.09% | 804,081 |
| Aug 22, 2025 | 318.22 | 320.88 | 317.61 | 319.61 | 318.21 | 0.97% | 917,339 |
| Aug 21, 2025 | 316.87 | 318.10 | 315.84 | 316.53 | 315.14 | -0.30% | 717,462 |
| Aug 20, 2025 | 317.40 | 318.64 | 316.44 | 317.48 | 316.09 | 0.34% | 798,878 |
| Aug 19, 2025 | 312.68 | 316.47 | 312.66 | 316.40 | 315.02 | 0.90% | 748,586 |
| Aug 18, 2025 | 313.75 | 316.12 | 313.15 | 313.58 | 312.21 | -0.04% | 818,379 |
| Aug 15, 2025 | 315.97 | 315.97 | 313.31 | 313.69 | 312.32 | -0.68% | 900,721 |
| Aug 14, 2025 | 319.63 | 321.00 | 315.84 | 315.84 | 314.46 | -0.52% | 843,155 |
| Aug 13, 2025 | 314.75 | 317.73 | 313.92 | 317.49 | 316.10 | 1.11% | 813,511 |
| Aug 12, 2025 | 314.48 | 315.36 | 312.21 | 314.01 | 312.64 | -0.29% | 1,034,393 |
| Aug 11, 2025 | 313.99 | 315.10 | 313.20 | 314.93 | 313.55 | 0.25% | 1,004,690 |
| Aug 8, 2025 | 312.98 | 315.81 | 312.82 | 314.13 | 312.76 | 0.45% | 1,157,316 |
| Aug 7, 2025 | 314.00 | 314.70 | 309.73 | 312.73 | 311.36 | -0.72% | 954,373 |
| Aug 6, 2025 | 314.98 | 317.00 | 313.00 | 314.99 | 313.61 | 0.39% | 893,434 |
| Aug 5, 2025 | 312.20 | 314.67 | 311.98 | 313.76 | 312.39 | 0.31% | 1,017,686 |
| Aug 4, 2025 | 311.03 | 313.20 | 310.33 | 312.78 | 311.41 | 0.66% | 852,490 |
| Aug 1, 2025 | 309.65 | 311.35 | 306.03 | 310.74 | 309.38 | -0.28% | 891,169 |
| Jul 31, 2025 | 311.35 | 313.31 | 310.30 | 311.61 | 310.25 | -0.18% | 1,647,998 |
| Jul 30, 2025 | 315.10 | 315.37 | 310.47 | 312.18 | 310.81 | -0.80% | 1,518,230 |
| Jul 29, 2025 | 316.00 | 316.96 | 313.43 | 314.70 | 313.32 | 0.51% | 1,140,810 |
| Jul 28, 2025 | 313.67 | 313.67 | 311.08 | 313.10 | 311.73 | -0.29% | 1,153,627 |
| Jul 25, 2025 | 314.04 | 314.98 | 311.00 | 314.02 | 312.65 | -0.07% | 1,218,178 |
| Jul 24, 2025 | 319.00 | 322.50 | 314.00 | 314.24 | 312.86 | -0.85% | 1,641,529 |
| Jul 23, 2025 | 310.00 | 318.77 | 308.63 | 316.94 | 315.55 | 6.50% | 2,415,764 |
| Jul 22, 2025 | 295.18 | 298.91 | 293.95 | 297.60 | 296.30 | 0.19% | 1,597,411 |
| Jul 21, 2025 | 298.97 | 300.00 | 296.96 | 297.05 | 295.75 | -0.65% | 1,065,755 |
| Jul 18, 2025 | 300.60 | 301.51 | 297.77 | 298.98 | 297.67 | -0.37% | 1,636,211 |
| Jul 17, 2025 | 300.00 | 301.54 | 298.51 | 300.09 | 298.78 | 0.03% | 1,227,409 |