General Dynamics Corporation (LON:0IUC)
London · Delayed Price · Currency is GBP · Price in USD 344.69
-1.34 (-0.39%)
At close: Nov 14, 2025
General Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 344.00 | 346.99 | 342.82 | 342.82 | 342.82 | -0.54% | 179 |
| Nov 14, 2025 | 347.35 | 347.35 | 338.28 | 344.69 | 344.69 | -0.39% | 135 |
| Nov 13, 2025 | 345.90 | 352.90 | 344.66 | 346.03 | 346.03 | -1.68% | 209 |
| Nov 12, 2025 | 351.84 | 355.00 | 351.01 | 351.93 | 351.93 | -0.07% | 130 |
| Nov 11, 2025 | 350.79 | 353.48 | 346.12 | 352.17 | 352.17 | 0.96% | 469 |
| Nov 10, 2025 | 346.99 | 348.85 | 344.61 | 348.81 | 348.81 | 1.27% | 915 |
| Nov 7, 2025 | 339.00 | 344.44 | 338.11 | 344.44 | 344.44 | 0.93% | 423 |
| Nov 6, 2025 | 343.50 | 344.30 | 339.92 | 341.27 | 341.27 | -0.55% | 535 |
| Nov 5, 2025 | 343.02 | 346.50 | 335.93 | 343.15 | 343.15 | -0.34% | 379 |
| Nov 4, 2025 | 342.00 | 345.03 | 337.54 | 344.33 | 344.33 | 0.38% | 527 |
| Nov 3, 2025 | 345.99 | 345.99 | 339.49 | 343.02 | 343.02 | -0.16% | 776 |
| Oct 31, 2025 | 345.66 | 347.00 | 335.00 | 343.58 | 343.58 | -0.69% | 536 |
| Oct 30, 2025 | 343.38 | 349.99 | 343.36 | 345.96 | 345.96 | 1.34% | 543 |
| Oct 29, 2025 | 347.41 | 349.51 | 339.35 | 341.40 | 341.40 | -1.54% | 870 |
| Oct 28, 2025 | 349.04 | 354.19 | 346.60 | 346.73 | 346.73 | -1.03% | 244 |
| Oct 27, 2025 | 357.43 | 357.43 | 346.59 | 350.33 | 350.33 | 1.37% | 633 |
| 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 | 341.69 | 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 | 344.70 | 0.84% | 384 |
| Oct 7, 2025 | 346.50 | 347.32 | 343.34 | 343.34 | 341.84 | -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 | 342.42 | 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 | 335.94 | 1.66% | 252 |
| Sep 29, 2025 | 331.44 | 337.61 | 330.99 | 331.89 | 330.44 | 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 | 321.16 | 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 | 321.61 | -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 | 326.24 | -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 | 325.60 | -0.18% | 133 |
| Sep 12, 2025 | 329.62 | 333.17 | 326.91 | 327.63 | 326.20 | 0.08% | 810 |
| Sep 11, 2025 | 320.64 | 327.79 | 320.64 | 327.36 | 325.93 | 1.67% | 403 |
| Sep 10, 2025 | 323.76 | 323.76 | 315.02 | 322.00 | 320.59 | 0.22% | 508 |
| Sep 9, 2025 | 323.00 | 323.00 | 319.07 | 321.29 | 319.89 | -0.15% | 157 |