General Dynamics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	378.05	382.58	378.02	380.83	-	1.13%	363,657
Aug 25, 2026	384.00	384.12	375.18	376.58	376.58	-1.87%	978,532
Aug 24, 2026	384.48	386.41	381.53	383.77	383.77	-0.14%	824,641
Aug 21, 2026	387.00	388.38	382.19	384.29	384.29	-0.46%	759,642
Aug 20, 2026	391.18	394.68	385.18	386.07	386.07	-1.60%	932,899
Aug 19, 2026	396.43	396.92	391.47	392.34	392.34	-0.29%	853,917
Aug 18, 2026	393.93	395.98	392.66	393.48	393.48	0.60%	608,284
Aug 17, 2026	391.77	394.52	389.79	391.14	391.14	-1.17%	714,295
Aug 14, 2026	394.28	396.16	392.60	395.78	395.78	0.72%	472,066
Aug 13, 2026	396.00	396.71	390.23	392.96	392.96	-0.32%	630,475
Aug 12, 2026	390.42	396.05	389.01	394.21	394.21	0.59%	704,224
Aug 11, 2026	396.15	396.96	391.25	391.89	391.89	-1.03%	567,068
Aug 10, 2026	393.00	397.20	392.05	395.97	395.97	1.00%	779,156
Aug 7, 2026	386.97	392.14	383.26	392.05	392.05	1.33%	1,047,278
Aug 6, 2026	387.68	388.90	384.78	386.92	386.92	0.74%	644,022
Aug 5, 2026	388.55	389.50	381.35	384.08	384.08	-0.44%	833,526
Aug 4, 2026	384.09	388.36	378.87	385.76	385.76	0.87%	1,437,448
Aug 3, 2026	387.55	387.69	380.45	382.43	382.43	-0.26%	918,728
Jul 31, 2026	382.38	384.67	376.82	383.42	383.42	0.32%	1,519,540
Jul 30, 2026	376.85	383.48	374.04	382.20	382.20	0.33%	1,199,392
Jul 29, 2026	398.80	400.00	380.96	380.96	380.96	-3.11%	1,918,083
Jul 28, 2026	393.00	395.43	389.25	393.19	393.19	1.04%	1,675,033
Jul 27, 2026	389.10	392.57	386.47	389.14	389.14	0.62%	1,193,544
Jul 24, 2026	383.97	388.12	382.14	386.75	386.75	1.30%	1,498,464
Jul 23, 2026	378.37	387.69	376.47	381.79	381.79	2.31%	1,663,696
Jul 22, 2026	371.10	375.23	370.01	373.16	373.16	1.48%	955,565
Jul 21, 2026	368.94	373.69	361.24	367.73	367.73	-0.77%	917,084
Jul 20, 2026	369.99	373.92	369.48	370.60	370.60	0.55%	701,611
Jul 17, 2026	370.58	376.59	366.52	368.58	368.58	-0.07%	1,278,777
Jul 16, 2026	366.75	370.00	364.00	368.82	368.82	0.87%	708,963
Jul 15, 2026	370.58	372.50	364.49	365.63	365.63	-1.05%	1,198,280
Jul 14, 2026	371.76	376.81	369.14	369.50	369.50	-0.88%	1,017,198
Jul 13, 2026	375.84	377.53	369.68	372.78	372.78	-0.61%	975,735
Jul 10, 2026	374.15	375.98	370.86	375.06	375.06	0.12%	1,008,500
Jul 9, 2026	371.35	374.65	369.30	374.60	374.60	0.08%	757,746
Jul 8, 2026	372.92	374.98	371.30	374.31	374.31	-0.09%	1,097,514
Jul 7, 2026	380.00	380.71	373.56	374.64	374.64	-0.59%	736,703
Jul 6, 2026	372.91	377.27	369.33	376.88	376.88	0.89%	1,273,532
Jul 2, 2026	365.31	373.60	364.96	373.54	373.54	3.40%	1,274,612
Jul 1, 2026	356.15	365.06	355.00	362.86	361.27	2.43%	1,267,891
Jun 30, 2026	349.10	354.58	346.56	354.24	352.69	1.77%	1,049,952
Jun 29, 2026	347.12	351.21	346.68	348.07	346.54	0.39%	1,289,176
Jun 26, 2026	346.49	350.58	344.35	346.71	345.19	0.58%	1,783,448
Jun 25, 2026	342.87	352.15	341.94	344.70	343.19	0.11%	1,219,285
Jun 24, 2026	350.68	351.96	343.92	344.32	342.81	-1.72%	1,696,275
Jun 23, 2026	346.00	350.78	344.44	350.34	348.80	2.03%	1,354,271
Jun 22, 2026	347.08	348.18	340.81	343.36	341.86	-1.90%	1,674,190
Jun 18, 2026	365.26	367.00	348.83	350.01	348.48	-3.53%	4,242,261
Jun 17, 2026	361.34	366.80	361.20	362.83	361.24	-0.35%	1,341,049
Jun 16, 2026	361.15	365.42	359.25	364.11	362.51	1.27%	1,128,079