General Dynamics Corporation (GD)
NYSE: GD · Real-Time Price · USD
346.71
+2.01 (0.58%)
At close: Jun 26, 2026, 4:00 PM EDT
347.39
+0.68 (0.20%)
After-hours: Jun 26, 2026, 7:45 PM EDT
General Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 346.49 | 350.58 | 344.35 | 346.71 | 346.71 | 0.58% | 1,764,050 |
| Jun 25, 2026 | 342.87 | 352.15 | 341.94 | 344.70 | 344.70 | 0.11% | 1,217,548 |
| Jun 24, 2026 | 350.68 | 351.96 | 343.92 | 344.32 | 344.32 | -1.72% | 1,557,930 |
| Jun 23, 2026 | 346.00 | 350.78 | 344.44 | 350.34 | 350.34 | 2.03% | 1,306,977 |
| Jun 22, 2026 | 347.08 | 348.18 | 340.81 | 343.36 | 343.36 | -1.90% | 1,578,708 |
| Jun 18, 2026 | 365.26 | 367.00 | 348.83 | 350.01 | 350.01 | -3.53% | 3,855,013 |
| Jun 17, 2026 | 361.34 | 366.80 | 361.20 | 362.83 | 362.83 | -0.35% | 1,340,322 |
| Jun 16, 2026 | 361.15 | 365.42 | 359.25 | 364.11 | 364.11 | 1.27% | 1,113,817 |
| Jun 15, 2026 | 360.60 | 362.50 | 357.21 | 359.53 | 359.53 | -0.19% | 1,550,691 |
| Jun 12, 2026 | 360.85 | 363.40 | 356.15 | 360.22 | 360.22 | 0.38% | 982,199 |
| Jun 11, 2026 | 348.81 | 363.83 | 346.19 | 358.86 | 358.86 | 5.22% | 1,708,195 |
| Jun 10, 2026 | 349.00 | 349.00 | 341.00 | 341.07 | 341.07 | -1.33% | 759,088 |
| Jun 9, 2026 | 340.87 | 346.75 | 340.87 | 345.68 | 345.68 | 1.41% | 1,388,435 |
| Jun 8, 2026 | 345.34 | 347.19 | 339.27 | 340.86 | 340.86 | -1.61% | 875,937 |
| Jun 5, 2026 | 343.14 | 347.32 | 342.75 | 346.44 | 346.44 | 1.45% | 1,187,111 |
| Jun 4, 2026 | 340.38 | 343.90 | 340.12 | 341.50 | 341.50 | 1.32% | 1,305,809 |
| Jun 3, 2026 | 335.71 | 341.97 | 335.02 | 337.04 | 337.04 | -0.17% | 873,503 |
| Jun 2, 2026 | 336.38 | 340.29 | 335.78 | 337.61 | 337.61 | -0.47% | 886,049 |
| Jun 1, 2026 | 343.35 | 344.32 | 338.17 | 339.20 | 339.20 | -2.20% | 854,411 |
| May 29, 2026 | 348.56 | 349.52 | 345.45 | 346.82 | 346.82 | -0.61% | 1,218,455 |
| May 28, 2026 | 345.89 | 351.36 | 342.50 | 348.96 | 348.96 | 1.83% | 1,096,536 |
| May 27, 2026 | 344.36 | 344.90 | 341.71 | 342.69 | 342.69 | -0.57% | 752,248 |
| May 26, 2026 | 345.04 | 345.27 | 341.32 | 344.64 | 344.64 | 0.51% | 1,134,004 |
| May 22, 2026 | 341.14 | 344.47 | 338.51 | 342.89 | 342.89 | 1.23% | 678,150 |
| May 21, 2026 | 338.00 | 339.97 | 334.66 | 338.71 | 338.71 | -0.31% | 597,236 |
| May 20, 2026 | 341.20 | 342.88 | 337.46 | 339.75 | 339.75 | -0.11% | 771,887 |
| May 19, 2026 | 343.09 | 343.22 | 339.12 | 340.14 | 340.14 | -0.87% | 713,026 |
| May 18, 2026 | 335.06 | 343.46 | 334.01 | 343.11 | 343.11 | 2.57% | 981,104 |
| May 15, 2026 | 339.88 | 341.91 | 333.29 | 334.50 | 334.50 | -1.80% | 1,236,467 |
| May 14, 2026 | 340.87 | 343.99 | 339.17 | 340.62 | 340.62 | -0.22% | 960,584 |
| May 13, 2026 | 343.94 | 343.94 | 339.98 | 341.36 | 341.36 | -1.47% | 898,326 |
| May 12, 2026 | 343.55 | 348.01 | 342.75 | 346.46 | 346.46 | 0.71% | 1,089,754 |
| May 11, 2026 | 345.24 | 348.61 | 341.81 | 344.03 | 344.03 | -0.72% | 1,895,597 |
| May 8, 2026 | 347.65 | 348.85 | 344.01 | 346.53 | 346.53 | -0.35% | 1,558,411 |
| May 7, 2026 | 347.25 | 349.00 | 344.28 | 347.76 | 347.76 | 0.14% | 1,361,446 |
| May 6, 2026 | 349.71 | 350.05 | 344.07 | 347.27 | 347.27 | -0.54% | 1,566,651 |
| May 5, 2026 | 351.09 | 351.41 | 344.38 | 349.16 | 349.16 | 0.02% | 1,163,105 |
| May 4, 2026 | 344.14 | 353.57 | 343.04 | 349.08 | 349.08 | 0.94% | 1,640,517 |
| May 1, 2026 | 345.48 | 347.04 | 341.53 | 345.84 | 345.84 | 0.45% | 1,480,903 |
| Apr 30, 2026 | 340.16 | 345.25 | 338.56 | 344.30 | 344.30 | 1.64% | 2,029,994 |
| Apr 29, 2026 | 338.08 | 349.61 | 333.91 | 338.73 | 338.73 | 7.99% | 3,587,749 |
| Apr 28, 2026 | 313.94 | 314.75 | 306.77 | 313.68 | 313.68 | 0.37% | 2,169,746 |
| Apr 27, 2026 | 313.43 | 318.83 | 312.03 | 312.53 | 312.53 | -0.22% | 1,412,299 |
| Apr 24, 2026 | 316.64 | 317.09 | 310.61 | 313.21 | 313.21 | -1.73% | 1,301,153 |
| Apr 23, 2026 | 321.35 | 322.95 | 315.54 | 318.71 | 318.71 | -0.63% | 1,632,929 |
| Apr 22, 2026 | 327.45 | 328.78 | 317.65 | 320.74 | 320.74 | -1.47% | 1,578,021 |
| Apr 21, 2026 | 330.47 | 331.05 | 323.97 | 325.52 | 325.52 | -1.99% | 1,636,447 |
| Apr 20, 2026 | 335.45 | 337.08 | 331.31 | 332.14 | 332.14 | -1.23% | 1,026,655 |
| Apr 17, 2026 | 334.81 | 338.59 | 334.02 | 336.29 | 336.29 | 0.41% | 1,309,785 |
| Apr 16, 2026 | 340.00 | 341.30 | 331.92 | 334.92 | 334.92 | -1.17% | 1,540,216 |
| Apr 15, 2026 | 340.54 | 341.89 | 337.09 | 338.88 | 338.88 | -0.29% | 1,305,217 |
| Apr 14, 2026 | 340.65 | 340.65 | 337.65 | 339.88 | 339.88 | -0.26% | 1,154,140 |
| Apr 13, 2026 | 336.59 | 341.38 | 336.25 | 340.76 | 340.76 | 1.67% | 1,622,889 |
| Apr 10, 2026 | 342.31 | 342.98 | 332.76 | 335.15 | 335.15 | -2.09% | 1,695,479 |
| Apr 9, 2026 | 348.17 | 350.43 | 343.52 | 343.90 | 342.31 | -1.75% | 1,400,295 |
| 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 |