General Dynamics Corporation (GD)
NYSE: GD · Real-Time Price · USD
313.68
+1.15 (0.37%)
At close: Apr 28, 2026, 4:00 PM EDT
314.49
+0.81 (0.26%)
After-hours: Apr 28, 2026, 7:58 PM EDT
General Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 313.94 | 314.75 | 306.77 | 313.68 | 313.68 | 0.37% | 2,167,476 |
| Apr 27, 2026 | 313.43 | 318.83 | 312.03 | 312.53 | 312.53 | -0.22% | 1,375,212 |
| Apr 24, 2026 | 316.64 | 317.09 | 310.61 | 313.21 | 313.21 | -1.73% | 1,294,156 |
| Apr 23, 2026 | 321.35 | 322.95 | 315.54 | 318.71 | 318.71 | -0.63% | 1,632,123 |
| Apr 22, 2026 | 327.45 | 328.78 | 317.65 | 320.74 | 320.74 | -1.47% | 1,575,607 |
| Apr 21, 2026 | 330.47 | 331.05 | 323.97 | 325.52 | 325.52 | -1.99% | 1,635,586 |
| Apr 20, 2026 | 335.45 | 337.08 | 331.31 | 332.14 | 332.14 | -1.23% | 1,016,508 |
| Apr 17, 2026 | 334.81 | 338.59 | 334.02 | 336.29 | 336.29 | 0.41% | 1,305,216 |
| Apr 16, 2026 | 340.00 | 341.30 | 331.92 | 334.92 | 334.92 | -1.17% | 1,530,253 |
| Apr 15, 2026 | 340.54 | 341.89 | 337.09 | 338.88 | 338.88 | -0.29% | 1,296,932 |
| Apr 14, 2026 | 340.65 | 340.65 | 337.65 | 339.88 | 339.88 | -0.26% | 1,140,568 |
| Apr 13, 2026 | 336.59 | 341.38 | 336.25 | 340.76 | 340.76 | 1.67% | 1,241,453 |
| Apr 10, 2026 | 342.31 | 342.98 | 332.76 | 335.15 | 335.15 | -2.54% | 1,653,575 |
| Apr 9, 2026 | 348.17 | 350.43 | 343.52 | 343.90 | 342.31 | -1.75% | 1,399,877 |
| Apr 8, 2026 | 346.86 | 350.34 | 343.00 | 350.02 | 348.40 | 0.46% | 1,462,266 |
| Apr 7, 2026 | 349.47 | 350.97 | 345.93 | 348.43 | 346.82 | -0.84% | 674,995 |
| Apr 6, 2026 | 348.41 | 351.84 | 346.19 | 351.39 | 349.77 | 0.66% | 769,005 |
| Apr 2, 2026 | 347.50 | 352.90 | 347.05 | 349.09 | 347.48 | -0.41% | 1,103,160 |
| Apr 1, 2026 | 346.81 | 353.03 | 345.10 | 350.53 | 348.91 | 2.13% | 1,118,151 |
| Mar 31, 2026 | 344.63 | 348.71 | 340.19 | 343.22 | 341.63 | 0.71% | 1,806,741 |
| Mar 30, 2026 | 350.70 | 352.25 | 337.81 | 340.79 | 339.21 | -1.72% | 1,561,691 |
| Mar 27, 2026 | 353.72 | 355.67 | 345.68 | 346.76 | 345.16 | -2.40% | 1,505,704 |
| Mar 26, 2026 | 351.95 | 356.42 | 351.73 | 355.28 | 353.64 | 0.79% | 1,446,726 |
| Mar 25, 2026 | 349.56 | 354.10 | 347.75 | 352.50 | 350.87 | 1.81% | 1,702,644 |
| Mar 24, 2026 | 344.24 | 348.42 | 343.79 | 346.23 | 344.63 | -0.33% | 1,145,138 |
| Mar 23, 2026 | 350.55 | 351.49 | 342.82 | 347.37 | 345.76 | 0.46% | 1,109,146 |
| Mar 20, 2026 | 349.01 | 352.05 | 343.08 | 345.78 | 344.18 | -1.10% | 2,894,137 |
| Mar 19, 2026 | 350.00 | 352.01 | 343.59 | 349.63 | 348.01 | -1.06% | 1,029,868 |
| Mar 18, 2026 | 357.18 | 358.60 | 353.36 | 353.36 | 351.73 | -0.82% | 1,382,215 |
| Mar 17, 2026 | 354.76 | 356.79 | 352.28 | 356.29 | 354.64 | 0.54% | 1,017,568 |
| Mar 16, 2026 | 353.05 | 357.23 | 351.41 | 354.36 | 352.72 | 0.81% | 1,185,659 |
| Mar 13, 2026 | 357.46 | 359.82 | 350.41 | 351.52 | 349.89 | -1.04% | 985,604 |
| Mar 12, 2026 | 349.57 | 357.55 | 349.00 | 355.23 | 353.59 | 0.39% | 1,227,794 |
| Mar 11, 2026 | 352.91 | 356.00 | 351.18 | 353.85 | 352.21 | -0.49% | 992,374 |
| Mar 10, 2026 | 359.84 | 361.36 | 354.69 | 355.59 | 353.95 | -1.77% | 973,189 |
| Mar 9, 2026 | 362.53 | 364.00 | 355.58 | 361.98 | 360.31 | -0.42% | 1,444,868 |
| Mar 6, 2026 | 360.22 | 364.40 | 354.52 | 363.49 | 361.81 | 0.77% | 1,161,765 |
| Mar 5, 2026 | 364.51 | 366.11 | 354.54 | 360.70 | 359.03 | -1.48% | 1,439,851 |
| Mar 4, 2026 | 366.00 | 366.75 | 359.28 | 366.12 | 364.43 | 0.39% | 1,262,954 |
| Mar 3, 2026 | 363.09 | 366.50 | 358.21 | 364.70 | 363.01 | -0.02% | 1,850,312 |
| Mar 2, 2026 | 362.43 | 366.07 | 359.16 | 364.78 | 363.09 | 2.16% | 1,508,302 |
| Feb 27, 2026 | 351.12 | 357.79 | 348.88 | 357.05 | 355.40 | 1.80% | 1,201,743 |
| Feb 26, 2026 | 344.48 | 350.75 | 341.77 | 350.72 | 349.10 | 2.21% | 1,005,763 |
| Feb 25, 2026 | 352.04 | 352.90 | 337.32 | 343.14 | 341.55 | -2.29% | 1,281,899 |
| Feb 24, 2026 | 347.98 | 353.04 | 346.00 | 351.18 | 349.56 | 0.63% | 682,195 |
| Feb 23, 2026 | 352.35 | 354.00 | 348.29 | 348.98 | 347.37 | -0.69% | 859,032 |
| Feb 20, 2026 | 354.21 | 354.65 | 348.69 | 351.42 | 349.80 | -0.82% | 894,550 |
| Feb 19, 2026 | 348.12 | 356.39 | 348.12 | 354.34 | 352.70 | 1.39% | 918,410 |
| Feb 18, 2026 | 344.86 | 349.55 | 343.68 | 349.49 | 347.87 | 2.03% | 1,232,448 |
| Feb 17, 2026 | 346.97 | 350.00 | 340.09 | 342.52 | 340.94 | -1.47% | 1,699,876 |
| Feb 13, 2026 | 341.97 | 349.44 | 341.66 | 347.64 | 346.03 | 2.02% | 1,533,713 |
| Feb 12, 2026 | 348.72 | 352.54 | 340.36 | 340.75 | 339.17 | -1.61% | 2,063,606 |
| Feb 11, 2026 | 361.09 | 361.42 | 345.12 | 346.34 | 344.74 | -3.48% | 1,952,453 |
| Feb 10, 2026 | 361.49 | 361.50 | 356.28 | 358.83 | 357.17 | -0.35% | 694,273 |
| Feb 9, 2026 | 360.40 | 363.37 | 359.60 | 360.10 | 358.44 | 0.01% | 807,476 |
| Feb 6, 2026 | 354.55 | 361.65 | 354.02 | 360.07 | 358.41 | 2.28% | 1,095,981 |
| Feb 5, 2026 | 350.60 | 356.63 | 347.81 | 352.05 | 350.42 | -0.37% | 1,215,525 |
| Feb 4, 2026 | 355.56 | 357.23 | 346.81 | 353.37 | 351.74 | -0.55% | 1,647,586 |
| Feb 3, 2026 | 349.08 | 355.80 | 346.98 | 355.31 | 353.67 | 2.58% | 1,899,177 |
| Feb 2, 2026 | 349.29 | 350.52 | 344.02 | 346.37 | 344.77 | -1.34% | 1,571,645 |
| Jan 30, 2026 | 347.25 | 353.28 | 347.16 | 351.09 | 349.47 | 0.33% | 2,058,331 |
| Jan 29, 2026 | 353.96 | 359.08 | 346.56 | 349.95 | 348.33 | -1.89% | 1,766,877 |
| Jan 28, 2026 | 351.79 | 359.67 | 343.80 | 356.68 | 355.03 | -2.71% | 2,327,222 |
| Jan 27, 2026 | 364.50 | 367.97 | 362.10 | 366.62 | 364.92 | 0.85% | 1,389,771 |
| Jan 26, 2026 | 363.31 | 364.67 | 360.00 | 363.54 | 361.86 | 0.07% | 1,485,543 |
| Jan 23, 2026 | 366.59 | 369.00 | 361.76 | 363.27 | 361.59 | -0.70% | 1,181,620 |
| Jan 22, 2026 | 364.81 | 366.99 | 362.63 | 365.83 | 364.14 | 0.29% | 869,636 |
| Jan 21, 2026 | 360.18 | 367.01 | 359.75 | 364.78 | 363.09 | 1.56% | 1,076,154 |
| Jan 20, 2026 | 366.25 | 369.00 | 358.52 | 359.17 | 357.51 | -2.23% | 1,704,233 |
| Jan 16, 2026 | 367.27 | 369.70 | 365.42 | 367.38 | 365.68 | -0.36% | 1,904,171 |
| Jan 15, 2026 | 365.27 | 368.78 | 360.13 | 368.69 | 365.49 | 0.73% | 1,503,485 |
| Jan 14, 2026 | 361.88 | 366.01 | 359.67 | 366.00 | 362.83 | 0.74% | 1,167,200 |
| Jan 13, 2026 | 365.11 | 366.13 | 359.99 | 363.30 | 360.15 | 0.65% | 1,247,522 |
| Jan 12, 2026 | 356.35 | 361.10 | 354.29 | 360.94 | 357.81 | 1.99% | 1,548,089 |
| Jan 9, 2026 | 352.94 | 356.75 | 351.65 | 353.89 | 350.82 | 0.70% | 2,019,790 |
| Jan 8, 2026 | 356.77 | 367.66 | 350.62 | 351.44 | 348.39 | 1.68% | 2,630,171 |
| Jan 7, 2026 | 362.00 | 363.00 | 345.34 | 345.64 | 342.64 | -4.18% | 2,049,821 |
| Jan 6, 2026 | 357.89 | 361.94 | 356.97 | 360.71 | 357.58 | 1.45% | 1,387,582 |
| Jan 5, 2026 | 347.92 | 356.32 | 346.03 | 355.56 | 352.48 | 3.54% | 1,912,240 |
| Jan 2, 2026 | 336.54 | 343.47 | 334.28 | 343.40 | 340.42 | 2.00% | 972,213 |
| Dec 31, 2025 | 340.07 | 340.99 | 336.48 | 336.66 | 333.74 | -0.83% | 522,858 |
| Dec 30, 2025 | 340.38 | 341.00 | 339.21 | 339.47 | 336.53 | -0.30% | 662,612 |
| Dec 29, 2025 | 341.94 | 343.73 | 340.35 | 340.48 | 337.53 | -0.50% | 783,425 |
| Dec 26, 2025 | 344.87 | 346.07 | 341.43 | 342.20 | 339.23 | -0.92% | 464,560 |
| Dec 24, 2025 | 343.53 | 346.27 | 343.51 | 345.39 | 342.39 | 0.45% | 314,048 |
| Dec 23, 2025 | 345.67 | 347.44 | 343.18 | 343.84 | 340.86 | -0.39% | 1,246,803 |
| Dec 22, 2025 | 338.87 | 345.67 | 337.44 | 345.19 | 342.20 | 1.72% | 1,197,943 |
| Dec 19, 2025 | 337.87 | 341.42 | 337.00 | 339.36 | 336.42 | 0.60% | 2,663,527 |
| Dec 18, 2025 | 337.22 | 340.43 | 336.44 | 337.34 | 334.41 | 0.28% | 992,663 |
| Dec 17, 2025 | 336.41 | 339.53 | 333.05 | 336.41 | 333.49 | -0.32% | 1,003,731 |
| Dec 16, 2025 | 342.40 | 342.52 | 334.72 | 337.49 | 334.56 | -0.94% | 966,276 |
| Dec 15, 2025 | 338.32 | 341.22 | 337.37 | 340.69 | 337.74 | 0.95% | 1,382,490 |
| Dec 12, 2025 | 340.86 | 341.95 | 336.73 | 337.49 | 334.56 | -1.17% | 1,226,933 |
| Dec 11, 2025 | 342.36 | 344.53 | 340.12 | 341.48 | 338.52 | -0.22% | 1,326,207 |
| Dec 10, 2025 | 333.74 | 344.94 | 333.53 | 342.23 | 339.26 | 2.38% | 1,654,529 |
| Dec 9, 2025 | 335.97 | 339.15 | 333.62 | 334.27 | 331.37 | -0.52% | 1,033,776 |
| Dec 8, 2025 | 337.95 | 339.05 | 334.35 | 336.01 | 333.10 | -0.39% | 1,435,574 |
| Dec 5, 2025 | 341.01 | 341.50 | 333.99 | 337.31 | 334.38 | -1.28% | 1,317,905 |
| Dec 4, 2025 | 338.19 | 342.83 | 338.19 | 341.70 | 338.74 | 1.07% | 1,412,697 |
| Dec 3, 2025 | 336.75 | 338.48 | 333.53 | 338.08 | 335.15 | 0.68% | 985,276 |