General Dynamics Corporation (LON:0IUC)
London · Delayed Price · Currency is GBP · Price in USD 343.92
+2.68 (0.78%)
At close: Oct 3, 2025
General Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 344.77 | 350.00 | 341.50 | 343.92 | 343.92 | 0.78% | 325 |
| Oct 2, 2025 | 342.67 | 342.67 | 336.60 | 341.24 | 341.24 | 0.70% | 428 |
| Oct 1, 2025 | 339.50 | 341.00 | 335.38 | 338.87 | 338.87 | 0.43% | 448 |
| Sep 30, 2025 | 340.00 | 340.00 | 331.00 | 337.41 | 337.41 | 1.66% | 252 |
| Sep 29, 2025 | 331.44 | 337.61 | 330.99 | 331.89 | 331.89 | 0.73% | 884 |
| Sep 26, 2025 | 328.00 | 330.74 | 326.26 | 329.48 | 329.48 | 2.00% | 163 |
| Sep 25, 2025 | 325.71 | 328.47 | 323.02 | 323.02 | 323.02 | -0.15% | 309 |
| Sep 24, 2025 | 323.78 | 325.45 | 321.11 | 323.51 | 323.51 | 0.29% | 226 |
| Sep 23, 2025 | 322.17 | 325.74 | 321.80 | 322.57 | 322.57 | 0.15% | 265 |
| Sep 22, 2025 | 324.21 | 325.32 | 321.16 | 322.09 | 322.09 | -0.29% | 196 |
| Sep 19, 2025 | 332.82 | 332.82 | 321.84 | 323.02 | 323.02 | -0.62% | 215 |
| Sep 18, 2025 | 326.50 | 328.65 | 321.58 | 325.03 | 325.03 | -0.81% | 3,931 |
| Sep 17, 2025 | 326.35 | 329.46 | 326.35 | 327.67 | 327.67 | -0.44% | 166 |
| Sep 16, 2025 | 320.84 | 329.44 | 320.84 | 329.13 | 329.13 | 0.64% | 252 |
| Sep 15, 2025 | 326.55 | 328.50 | 325.16 | 327.03 | 327.03 | -0.18% | 133 |
| Sep 12, 2025 | 329.62 | 333.17 | 326.91 | 327.63 | 327.63 | 0.08% | 810 |
| Sep 11, 2025 | 320.64 | 327.79 | 320.64 | 327.36 | 327.36 | 1.67% | 403 |
| Sep 10, 2025 | 323.76 | 323.76 | 315.02 | 322.00 | 322.00 | 0.22% | 508 |
| Sep 9, 2025 | 323.00 | 323.00 | 319.07 | 321.29 | 321.29 | -0.15% | 157 |
| Sep 8, 2025 | 322.86 | 322.86 | 319.39 | 321.77 | 321.77 | 0.14% | 194 |
| Sep 5, 2025 | 324.04 | 324.86 | 320.57 | 321.33 | 321.33 | -0.45% | 327 |
| Sep 4, 2025 | 322.50 | 324.90 | 321.45 | 322.78 | 322.78 | 0.30% | 124 |
| Sep 3, 2025 | 318.00 | 325.00 | 318.00 | 321.82 | 321.82 | -0.28% | 251 |
| Sep 2, 2025 | 318.34 | 325.00 | 318.33 | 322.73 | 322.73 | -0.67% | 626 |
| Aug 29, 2025 | 324.28 | 326.50 | 321.65 | 324.91 | 324.91 | 0.20% | 247 |
| Aug 28, 2025 | 325.43 | 325.78 | 323.13 | 324.26 | 324.26 | 0.01% | 155 |
| Aug 27, 2025 | 323.00 | 324.71 | 322.38 | 324.22 | 324.22 | 0.71% | 649 |
| Aug 26, 2025 | 322.45 | 322.60 | 319.00 | 321.93 | 321.93 | 0.22% | 970 |
| Aug 25, 2025 | 321.06 | 322.00 | 319.57 | 321.22 | 321.22 | 0.35% | 182 |
| Aug 22, 2025 | 320.00 | 320.71 | 316.67 | 320.11 | 320.11 | 0.66% | 277 |
| Aug 21, 2025 | 315.00 | 318.08 | 315.00 | 318.02 | 318.02 | 0.32% | 289 |
| Aug 20, 2025 | 314.50 | 318.70 | 311.75 | 316.99 | 316.99 | 0.26% | 451 |
| Aug 19, 2025 | 312.38 | 316.18 | 312.00 | 316.18 | 316.18 | 0.42% | 198 |
| Aug 18, 2025 | 312.51 | 315.62 | 312.51 | 314.86 | 314.86 | 0.24% | 170 |
| Aug 15, 2025 | 315.45 | 315.97 | 313.29 | 314.10 | 314.10 | -0.77% | 66 |
| Aug 14, 2025 | 314.65 | 321.00 | 314.65 | 316.55 | 316.55 | 0.43% | 160 |
| Aug 13, 2025 | 314.97 | 317.60 | 314.01 | 315.21 | 315.21 | 0.37% | 1,025 |
| Aug 12, 2025 | 311.88 | 315.71 | 311.88 | 314.03 | 314.03 | -0.02% | 194 |
| Aug 11, 2025 | 310.19 | 316.00 | 310.19 | 314.10 | 314.10 | -0.21% | 217 |
| Aug 8, 2025 | 314.00 | 315.79 | 312.01 | 314.76 | 314.76 | 1.03% | 135 |
| Aug 7, 2025 | 311.00 | 315.00 | 309.62 | 311.55 | 311.55 | -1.45% | 248 |
| Aug 6, 2025 | 310.30 | 316.84 | 310.30 | 316.13 | 316.13 | 0.86% | 135 |
| Aug 5, 2025 | 312.00 | 314.68 | 311.01 | 313.44 | 313.44 | 0.47% | 121 |
| Aug 4, 2025 | 305.01 | 312.85 | 305.01 | 311.99 | 311.99 | 0.69% | 148 |
| Aug 1, 2025 | 310.00 | 312.23 | 306.45 | 309.86 | 309.86 | -0.17% | 595 |
| Jul 31, 2025 | 314.16 | 314.16 | 310.00 | 310.38 | 310.38 | -0.82% | 762 |
| Jul 30, 2025 | 317.57 | 318.00 | 312.02 | 312.94 | 312.94 | -0.72% | 209 |
| Jul 29, 2025 | 314.14 | 316.50 | 301.64 | 315.22 | 315.22 | 1.11% | 436 |
| Jul 28, 2025 | 313.05 | 321.84 | 311.48 | 311.76 | 311.76 | -0.80% | 399 |
| Jul 25, 2025 | 307.52 | 316.00 | 307.52 | 314.28 | 314.28 | -0.43% | 519 |