General Dynamics Corporation (LON:0IUC)
London · Delayed Price · Currency is GBP · Price in USD 341.69
+0.72 (0.21%)
At close: Oct 23, 2025
General Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 350.84 | 360.58 | 343.42 | 345.59 | 345.59 | 1.14% | 1,467 |
| Oct 23, 2025 | 338.00 | 342.63 | 338.00 | 341.70 | 341.70 | 0.21% | 401 |
| Oct 22, 2025 | 340.67 | 343.03 | 338.57 | 340.97 | 340.97 | 0.02% | 194 |
| Oct 21, 2025 | 339.01 | 341.77 | 337.29 | 340.91 | 340.91 | 1.21% | 490 |
| Oct 20, 2025 | 332.89 | 336.96 | 331.51 | 336.83 | 336.83 | 1.96% | 398 |
| Oct 17, 2025 | 330.32 | 332.24 | 325.00 | 330.34 | 330.34 | 0.22% | 299 |
| Oct 16, 2025 | 333.50 | 333.50 | 329.61 | 329.61 | 329.61 | -0.81% | 301 |
| Oct 15, 2025 | 336.50 | 340.00 | 328.34 | 332.31 | 332.31 | -1.68% | 756 |
| Oct 14, 2025 | 334.99 | 350.01 | 331.64 | 337.98 | 337.98 | 0.56% | 590 |
| Oct 13, 2025 | 334.00 | 336.72 | 330.64 | 336.10 | 336.10 | 0.06% | 302 |
| Oct 10, 2025 | 339.32 | 344.34 | 333.83 | 335.89 | 335.89 | -2.50% | 1,262 |
| Oct 9, 2025 | 346.51 | 347.25 | 344.12 | 344.51 | 343.01 | -0.49% | 325 |
| Oct 8, 2025 | 343.43 | 348.00 | 343.38 | 346.21 | 344.71 | 0.84% | 384 |
| Oct 7, 2025 | 346.50 | 347.32 | 343.34 | 343.34 | 341.85 | -0.57% | 265 |
| Oct 6, 2025 | 347.00 | 357.00 | 342.42 | 345.30 | 343.80 | 0.40% | 428 |
| Oct 3, 2025 | 344.77 | 350.00 | 341.50 | 343.92 | 342.43 | 0.78% | 325 |
| Oct 2, 2025 | 342.67 | 342.67 | 336.60 | 341.24 | 339.76 | 0.70% | 428 |
| Oct 1, 2025 | 339.50 | 341.00 | 335.38 | 338.87 | 337.39 | 0.43% | 448 |
| Sep 30, 2025 | 340.00 | 340.00 | 331.00 | 337.41 | 335.95 | 1.66% | 252 |
| Sep 29, 2025 | 331.44 | 337.61 | 330.99 | 331.89 | 330.45 | 0.73% | 884 |
| Sep 26, 2025 | 328.00 | 330.74 | 326.26 | 329.48 | 328.05 | 2.00% | 163 |
| Sep 25, 2025 | 325.71 | 328.47 | 323.02 | 323.02 | 321.62 | -0.15% | 309 |
| Sep 24, 2025 | 323.78 | 325.45 | 321.11 | 323.51 | 322.10 | 0.29% | 226 |
| Sep 23, 2025 | 322.17 | 325.74 | 321.80 | 322.57 | 321.17 | 0.15% | 265 |
| Sep 22, 2025 | 324.21 | 325.32 | 321.16 | 322.09 | 320.69 | -0.29% | 196 |
| Sep 19, 2025 | 332.82 | 332.82 | 321.84 | 323.02 | 321.62 | -0.62% | 215 |
| Sep 18, 2025 | 326.50 | 328.65 | 321.58 | 325.03 | 323.62 | -0.81% | 3,931 |
| Sep 17, 2025 | 326.35 | 329.46 | 326.35 | 327.67 | 326.25 | -0.44% | 166 |
| Sep 16, 2025 | 320.84 | 329.44 | 320.84 | 329.13 | 327.70 | 0.64% | 252 |
| Sep 15, 2025 | 326.55 | 328.50 | 325.16 | 327.03 | 325.61 | -0.18% | 133 |
| Sep 12, 2025 | 329.62 | 333.17 | 326.91 | 327.63 | 326.21 | 0.08% | 810 |
| Sep 11, 2025 | 320.64 | 327.79 | 320.64 | 327.36 | 325.94 | 1.67% | 403 |
| Sep 10, 2025 | 323.76 | 323.76 | 315.02 | 322.00 | 320.60 | 0.22% | 508 |
| Sep 9, 2025 | 323.00 | 323.00 | 319.07 | 321.29 | 319.90 | -0.15% | 157 |
| Sep 8, 2025 | 322.86 | 322.86 | 319.39 | 321.77 | 320.37 | 0.14% | 194 |
| Sep 5, 2025 | 324.04 | 324.86 | 320.57 | 321.33 | 319.93 | -0.45% | 327 |
| Sep 4, 2025 | 322.50 | 324.90 | 321.45 | 322.78 | 321.38 | 0.30% | 124 |
| Sep 3, 2025 | 318.00 | 325.00 | 318.00 | 321.82 | 320.42 | -0.28% | 251 |
| Sep 2, 2025 | 318.34 | 325.00 | 318.33 | 322.73 | 321.33 | -0.67% | 626 |
| Aug 29, 2025 | 324.28 | 326.50 | 321.65 | 324.91 | 323.50 | 0.20% | 247 |
| Aug 28, 2025 | 325.43 | 325.78 | 323.13 | 324.26 | 322.85 | 0.01% | 155 |
| Aug 27, 2025 | 323.00 | 324.71 | 322.38 | 324.22 | 322.81 | 0.71% | 649 |
| Aug 26, 2025 | 322.45 | 322.60 | 319.00 | 321.93 | 320.53 | 0.22% | 970 |
| Aug 25, 2025 | 321.06 | 322.00 | 319.57 | 321.22 | 319.83 | 0.35% | 182 |
| Aug 22, 2025 | 320.00 | 320.71 | 316.67 | 320.11 | 318.72 | 0.66% | 277 |
| Aug 21, 2025 | 315.00 | 318.08 | 315.00 | 318.02 | 316.64 | 0.32% | 289 |
| Aug 20, 2025 | 314.50 | 318.70 | 311.75 | 316.99 | 315.61 | 0.26% | 451 |
| Aug 19, 2025 | 312.38 | 316.18 | 312.00 | 316.18 | 314.80 | 0.42% | 198 |
| Aug 18, 2025 | 312.51 | 315.62 | 312.51 | 314.86 | 313.49 | 0.24% | 170 |
| Aug 15, 2025 | 315.45 | 315.97 | 313.29 | 314.10 | 312.74 | -0.77% | 66 |