General Dynamics Corporation (LON:0IUC)
London · Delayed Price · Currency is GBP · Price in USD 324.26
+0.04 (0.01%)
At close: Aug 28, 2025
General Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 315.50 | 322.48 | 315.50 | 315.63 | 315.63 | -0.29% | 1,609 |
| Jul 23, 2025 | 298.91 | 318.35 | 298.91 | 316.55 | 316.55 | 6.02% | 1,305 |
| Jul 22, 2025 | 302.33 | 302.33 | 293.00 | 298.58 | 298.58 | -0.12% | 436 |
| Jul 21, 2025 | 298.22 | 300.00 | 295.01 | 298.94 | 298.94 | 0.11% | 304 |
| Jul 18, 2025 | 305.00 | 311.10 | 295.00 | 298.62 | 298.62 | -0.17% | 683 |
| Jul 17, 2025 | 295.01 | 301.54 | 295.01 | 299.12 | 299.12 | -0.22% | 179 |
| Jul 16, 2025 | 300.85 | 302.00 | 298.01 | 299.77 | 299.77 | -0.62% | 616 |
| Jul 15, 2025 | 308.00 | 308.00 | 300.63 | 301.66 | 301.66 | -1.10% | 546 |
| Jul 14, 2025 | 298.00 | 305.95 | 298.00 | 305.02 | 305.02 | 1.10% | 431 |
| Jul 11, 2025 | 303.92 | 303.92 | 301.00 | 301.70 | 301.70 | -0.23% | 327 |
| Jul 10, 2025 | 302.00 | 304.95 | 298.23 | 302.39 | 302.39 | 1.51% | 414 |
| Jul 9, 2025 | 300.10 | 300.10 | 296.99 | 297.89 | 297.89 | -0.32% | 231 |
| Jul 8, 2025 | 297.00 | 301.21 | 295.27 | 298.84 | 298.84 | 1.56% | 303 |
| Jul 7, 2025 | 296.01 | 302.46 | 293.83 | 294.26 | 294.26 | -0.12% | 1,003 |
| Jul 3, 2025 | 294.46 | 295.43 | 292.21 | 294.60 | 294.60 | 0.60% | 562 |
| Jul 2, 2025 | 291.50 | 295.00 | 290.97 | 292.85 | 291.35 | -0.25% | 400 |
| Jul 1, 2025 | 291.63 | 293.66 | 290.00 | 293.58 | 292.08 | 0.55% | 618 |
| Jun 30, 2025 | 290.75 | 292.23 | 290.24 | 291.96 | 290.46 | 0.45% | 302 |
| Jun 27, 2025 | 294.00 | 294.00 | 287.56 | 290.65 | 289.16 | -0.21% | 4,670 |
| Jun 26, 2025 | 287.25 | 292.79 | 286.39 | 291.27 | 289.78 | 1.77% | 499 |
| Jun 25, 2025 | 278.60 | 286.20 | 277.39 | 286.20 | 284.73 | 2.05% | 342 |
| Jun 24, 2025 | 281.33 | 282.20 | 278.00 | 280.46 | 279.02 | -0.32% | 663 |
| Jun 23, 2025 | 282.99 | 288.80 | 279.08 | 281.35 | 279.91 | 1.56% | 835 |
| Jun 20, 2025 | 280.69 | 284.74 | 275.56 | 277.03 | 275.61 | -0.58% | 177,366 |
| Jun 18, 2025 | 281.54 | 283.40 | 278.41 | 278.65 | 277.22 | -0.53% | 855 |