General Dynamics Corporation (LON:0IUC)
London · Delayed Price · Currency is GBP · Price in USD 368.00
+3.52 (0.97%)
Mar 5, 2026, 11:52 AM GMT
General Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 365.20 | 368.82 | 359.00 | 364.23 | 364.23 | -0.04% | 733 |
| Mar 3, 2026 | 365.00 | 368.00 | 358.00 | 364.39 | 364.39 | 0.33% | 1,512 |
| Mar 2, 2026 | 361.00 | 382.00 | 356.12 | 363.19 | 363.19 | 2.59% | 3,380 |
| Feb 27, 2026 | 350.72 | 357.00 | 343.61 | 354.02 | 354.02 | 1.30% | 1,597 |
| Feb 26, 2026 | 345.40 | 350.70 | 338.00 | 349.48 | 349.48 | 1.90% | 885 |
| Feb 25, 2026 | 351.32 | 355.25 | 337.28 | 342.97 | 342.97 | -2.68% | 1,113 |
| Feb 24, 2026 | 349.33 | 354.82 | 345.99 | 352.41 | 352.41 | 0.80% | 533 |
| Feb 23, 2026 | 348.68 | 360.00 | 345.35 | 349.61 | 349.61 | -0.25% | 552 |
| Feb 20, 2026 | 356.89 | 358.00 | 348.32 | 350.48 | 350.48 | -0.73% | 1,129 |
| Feb 19, 2026 | 351.42 | 356.49 | 348.00 | 353.07 | 353.07 | 1.76% | 1,345 |
| Feb 18, 2026 | 345.00 | 349.00 | 339.00 | 346.98 | 346.98 | 0.72% | 860 |
| Feb 17, 2026 | 348.46 | 351.90 | 339.10 | 344.51 | 344.51 | -1.29% | 539 |
| Feb 13, 2026 | 343.48 | 349.75 | 335.00 | 349.01 | 349.01 | 2.07% | 445 |
| Feb 12, 2026 | 346.33 | 354.60 | 340.78 | 341.92 | 341.92 | -1.04% | 874 |
| Feb 11, 2026 | 361.50 | 362.00 | 345.11 | 345.52 | 345.52 | -3.80% | 883 |
| Feb 10, 2026 | 361.51 | 364.90 | 356.16 | 359.15 | 359.15 | -0.66% | 783 |
| Feb 9, 2026 | 363.24 | 366.00 | 354.20 | 361.52 | 361.52 | 0.13% | 837 |
| Feb 6, 2026 | 350.99 | 361.48 | 345.00 | 361.04 | 361.04 | 2.03% | 1,566 |
| Feb 5, 2026 | 355.51 | 357.00 | 345.00 | 353.87 | 353.87 | 0.47% | 1,287 |
| Feb 4, 2026 | 354.08 | 360.00 | 346.71 | 352.22 | 352.22 | 0.49% | 382 |
| Feb 3, 2026 | 347.50 | 351.88 | 345.00 | 350.49 | 350.49 | 1.45% | 500 |
| Feb 2, 2026 | 351.00 | 353.41 | 342.29 | 345.48 | 345.48 | -1.26% | 729 |
| Jan 30, 2026 | 349.00 | 354.08 | 343.62 | 349.90 | 349.90 | -0.04% | 4,005 |
| Jan 29, 2026 | 358.51 | 365.00 | 346.75 | 350.05 | 350.05 | -1.98% | 1,019 |
| Jan 28, 2026 | 368.00 | 373.99 | 343.95 | 357.12 | 357.12 | -2.49% | 6,518 |
| Jan 27, 2026 | 355.30 | 367.40 | 355.30 | 366.25 | 366.25 | 1.21% | 238 |
| Jan 26, 2026 | 364.50 | 367.00 | 360.01 | 361.88 | 361.88 | -0.32% | 1,466 |
| Jan 23, 2026 | 368.24 | 369.00 | 361.98 | 363.06 | 363.06 | -0.96% | 770 |
| Jan 22, 2026 | 366.12 | 370.72 | 363.10 | 366.57 | 366.57 | 0.59% | 510 |
| Jan 21, 2026 | 360.82 | 365.41 | 355.00 | 364.41 | 364.41 | 1.41% | 1,481 |
| Jan 20, 2026 | 367.60 | 372.00 | 359.35 | 359.35 | 359.35 | -2.71% | 1,233 |
| Jan 16, 2026 | 368.94 | 369.72 | 362.00 | 369.35 | 369.35 | 0.70% | 643 |
| Jan 15, 2026 | 366.01 | 369.51 | 360.87 | 366.79 | 365.27 | 0.49% | 521 |
| Jan 14, 2026 | 366.00 | 369.47 | 360.01 | 364.99 | 363.48 | 0.82% | 869 |
| Jan 13, 2026 | 362.80 | 366.04 | 359.96 | 362.02 | 360.52 | 0.45% | 1,705 |
| Jan 12, 2026 | 362.00 | 373.52 | 354.26 | 360.42 | 358.92 | 1.83% | 1,201 |
| Jan 9, 2026 | 353.14 | 359.39 | 350.70 | 353.93 | 352.47 | 0.52% | 1,023 |
| Jan 8, 2026 | 360.73 | 370.00 | 352.10 | 352.10 | 350.64 | -1.17% | 2,582 |
| Jan 7, 2026 | 362.57 | 365.12 | 354.26 | 356.27 | 354.80 | -0.85% | 2,437 |
| Jan 6, 2026 | 356.50 | 361.73 | 355.00 | 359.34 | 357.85 | 1.30% | 1,538 |
| Jan 5, 2026 | 344.60 | 354.84 | 340.36 | 354.73 | 353.26 | 4.04% | 959 |
| Jan 2, 2026 | 338.51 | 343.26 | 334.28 | 340.96 | 339.55 | 0.94% | 168 |
| Dec 31, 2025 | 338.06 | 342.77 | 337.19 | 337.80 | 336.40 | -0.65% | 206 |
| Dec 30, 2025 | 340.01 | 346.41 | 338.82 | 340.02 | 338.61 | -0.20% | 424 |
| Dec 29, 2025 | 343.50 | 345.93 | 340.64 | 340.70 | 339.29 | -1.31% | 383 |
| Dec 24, 2025 | 344.45 | 346.01 | 338.46 | 345.21 | 343.78 | 0.19% | 145 |
| Dec 23, 2025 | 346.51 | 349.74 | 343.68 | 344.56 | 343.13 | 0.05% | 172 |
| Dec 22, 2025 | 340.00 | 344.85 | 336.00 | 344.38 | 342.95 | 1.15% | 1,514 |
| Dec 19, 2025 | 336.85 | 341.18 | 333.22 | 340.45 | 339.04 | 0.54% | 144 |
| Dec 18, 2025 | 336.00 | 341.11 | 335.36 | 338.62 | 337.22 | 1.04% | 128 |