General Dynamics Corporation (GD)
NYSE: GD · Real-Time Price · USD
354.35
-0.54 (-0.15%)
At close: Oct 28, 2026, 4:00 PM EDT
355.17
+0.82 (0.23%)
Pre-market: Oct 29, 2026, 4:34 AM EDT
General Dynamics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 352.73 | 355.65 | 352.14 | 354.35 | 354.35 | -0.15% | 837,234 |
| Oct 27, 2026 | 355.88 | 357.46 | 354.00 | 354.89 | 354.89 | -0.60% | 757,099 |
| Oct 26, 2026 | 351.28 | 357.13 | 350.79 | 357.04 | 357.04 | 2.20% | 1,174,980 |
| Oct 23, 2026 | 348.04 | 350.93 | 344.99 | 349.36 | 349.36 | -0.41% | 736,740 |
| Oct 22, 2026 | 346.73 | 351.15 | 345.17 | 350.79 | 350.79 | 1.76% | 1,340,658 |
| Oct 21, 2026 | 345.39 | 347.45 | 343.01 | 344.71 | 344.71 | 0.08% | 1,370,090 |
| Oct 20, 2026 | 343.27 | 346.85 | 341.95 | 344.44 | 344.44 | 0.88% | 1,005,344 |
| Oct 19, 2026 | 341.64 | 343.57 | 340.19 | 341.43 | 341.43 | -0.81% | 958,535 |
| Oct 16, 2026 | 340.00 | 344.95 | 339.25 | 344.23 | 344.23 | 2.14% | 1,262,230 |
| Oct 15, 2026 | 339.44 | 341.15 | 335.28 | 337.03 | 337.03 | 0.71% | 1,223,323 |
| Oct 14, 2026 | 334.00 | 336.22 | 333.36 | 334.66 | 334.66 | 0.67% | 994,026 |
| Oct 13, 2026 | 335.50 | 336.37 | 328.98 | 332.42 | 332.42 | -0.91% | 1,283,386 |
| Oct 12, 2026 | 333.30 | 336.22 | 332.33 | 335.46 | 335.46 | 1.26% | 1,646,902 |
| Oct 9, 2026 | 327.45 | 333.33 | 327.00 | 331.27 | 331.27 | 0.90% | 1,123,117 |
| Oct 8, 2026 | 326.00 | 331.30 | 322.00 | 329.90 | 328.31 | 1.00% | 1,379,007 |
| Oct 7, 2026 | 330.24 | 331.68 | 325.01 | 326.63 | 325.06 | -1.42% | 1,286,056 |
| Oct 6, 2026 | 329.89 | 332.78 | 327.64 | 331.33 | 329.73 | -0.12% | 1,353,155 |
| Oct 5, 2026 | 330.00 | 333.00 | 327.42 | 331.72 | 330.12 | 0.49% | 1,379,059 |
| Oct 2, 2026 | 333.02 | 333.22 | 328.00 | 330.09 | 328.50 | -0.79% | 1,416,091 |
| Oct 1, 2026 | 331.30 | 334.38 | 331.04 | 332.72 | 331.12 | 0.27% | 1,264,400 |
| Sep 30, 2026 | 332.06 | 334.72 | 329.41 | 331.83 | 330.23 | -0.15% | 1,053,816 |
| Sep 29, 2026 | 331.46 | 335.47 | 330.36 | 332.34 | 330.74 | -0.54% | 1,704,342 |
| Sep 28, 2026 | 334.86 | 337.30 | 332.59 | 334.16 | 332.55 | -0.76% | 1,889,381 |
| Sep 25, 2026 | 336.21 | 339.99 | 335.00 | 336.72 | 335.10 | 0.13% | 1,463,098 |
| Sep 24, 2026 | 343.00 | 344.74 | 336.19 | 336.29 | 334.67 | -2.05% | 1,570,521 |
| Sep 23, 2026 | 344.19 | 348.76 | 343.05 | 343.33 | 341.68 | -0.02% | 1,085,318 |
| Sep 22, 2026 | 353.95 | 354.67 | 342.16 | 343.39 | 341.73 | -2.97% | 1,279,774 |
| Sep 21, 2026 | 352.74 | 355.05 | 351.41 | 353.90 | 352.19 | 0.24% | 926,704 |
| Sep 18, 2026 | 355.48 | 355.72 | 349.84 | 353.05 | 351.35 | -0.81% | 2,695,488 |
| Sep 17, 2026 | 361.23 | 362.39 | 353.39 | 355.95 | 354.23 | -1.13% | 1,152,094 |
| Sep 16, 2026 | 357.59 | 362.07 | 356.05 | 360.00 | 358.26 | 0.39% | 1,003,430 |
| Sep 15, 2026 | 357.07 | 360.26 | 353.12 | 358.60 | 356.87 | 0.50% | 1,259,095 |
| Sep 14, 2026 | 357.88 | 359.15 | 355.64 | 356.81 | 355.09 | 0.26% | 910,008 |
| Sep 11, 2026 | 357.00 | 357.94 | 352.51 | 355.90 | 354.18 | 0.47% | 1,343,542 |
| Sep 10, 2026 | 353.55 | 355.74 | 352.29 | 354.25 | 352.54 | 0.45% | 851,075 |
| Sep 9, 2026 | 356.41 | 360.50 | 352.19 | 352.67 | 350.97 | -1.10% | 907,553 |
| Sep 8, 2026 | 358.70 | 361.00 | 355.14 | 356.58 | 354.86 | -0.78% | 1,090,022 |
| Sep 4, 2026 | 361.58 | 366.47 | 358.04 | 359.39 | 357.66 | -1.77% | 1,080,766 |
| Sep 3, 2026 | 366.75 | 367.25 | 359.50 | 365.87 | 364.11 | 0.49% | 1,485,534 |
| Sep 2, 2026 | 369.85 | 370.37 | 362.21 | 364.07 | 362.32 | -1.45% | 1,575,513 |
| Sep 1, 2026 | 371.50 | 375.31 | 367.41 | 369.41 | 367.63 | -0.52% | 1,269,599 |
| Aug 31, 2026 | 377.24 | 378.99 | 367.46 | 371.35 | 369.56 | -2.10% | 1,256,086 |
| Aug 28, 2026 | 381.07 | 381.08 | 377.66 | 379.32 | 377.49 | -0.19% | 624,560 |
| Aug 27, 2026 | 381.07 | 382.18 | 378.33 | 380.06 | 378.23 | -0.51% | 592,828 |
| Aug 26, 2026 | 378.05 | 382.99 | 378.02 | 382.02 | 380.18 | 1.44% | 819,989 |
| Aug 25, 2026 | 384.00 | 384.12 | 375.18 | 376.58 | 374.77 | -1.87% | 978,662 |
| Aug 24, 2026 | 384.48 | 386.41 | 381.53 | 383.77 | 381.92 | -0.14% | 824,747 |
| Aug 21, 2026 | 387.00 | 388.38 | 382.19 | 384.29 | 382.44 | -0.46% | 759,777 |
| Aug 20, 2026 | 391.18 | 394.68 | 385.18 | 386.07 | 384.21 | -1.60% | 933,085 |
| Aug 19, 2026 | 396.43 | 396.92 | 391.47 | 392.34 | 390.45 | -0.29% | 860,411 |