Skip to main content
logo
General Dynamics Corporation (GD)
NYSE: GD · Real-Time Price · USD
340.14
-2.97 (-0.87%)
At close: May 19, 2026, 4:00 PM EDT
343.28
+3.14 (0.92%)
Pre-market: May 20, 2026, 8:40 AM EDT

General Dynamics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 2026343.09343.22339.12340.14340.14-0.87%713,026
May 18, 2026335.06343.46334.01343.11343.112.57%981,104
May 15, 2026339.88341.91333.29334.50334.50-1.80%1,236,467
May 14, 2026340.87343.99339.17340.62340.62-0.22%960,584
May 13, 2026343.94343.94339.98341.36341.36-1.47%898,326
May 12, 2026343.55348.01342.75346.46346.460.71%1,089,754
May 11, 2026345.24348.61341.81344.03344.03-0.72%1,895,597
May 8, 2026347.65348.85344.01346.53346.53-0.35%1,558,411
May 7, 2026347.25349.00344.28347.76347.760.14%1,361,446
May 6, 2026349.71350.05344.07347.27347.27-0.54%1,566,651
May 5, 2026351.09351.41344.38349.16349.160.02%1,163,105
May 4, 2026344.14353.57343.04349.08349.080.94%1,640,517
May 1, 2026345.48347.04341.53345.84345.840.45%1,480,903
Apr 30, 2026340.16345.25338.56344.30344.301.64%2,029,994
Apr 29, 2026338.08349.61333.91338.73338.737.99%3,587,749
Apr 28, 2026313.94314.75306.77313.68313.680.37%2,169,746
Apr 27, 2026313.43318.83312.03312.53312.53-0.22%1,412,299
Apr 24, 2026316.64317.09310.61313.21313.21-1.73%1,301,153
Apr 23, 2026321.35322.95315.54318.71318.71-0.63%1,632,929
Apr 22, 2026327.45328.78317.65320.74320.74-1.47%1,578,021
Apr 21, 2026330.47331.05323.97325.52325.52-1.99%1,636,447
Apr 20, 2026335.45337.08331.31332.14332.14-1.23%1,026,655
Apr 17, 2026334.81338.59334.02336.29336.290.41%1,309,785
Apr 16, 2026340.00341.30331.92334.92334.92-1.17%1,540,216
Apr 15, 2026340.54341.89337.09338.88338.88-0.29%1,305,217
Apr 14, 2026340.65340.65337.65339.88339.88-0.26%1,154,140
Apr 13, 2026336.59341.38336.25340.76340.761.67%1,622,889
Apr 10, 2026342.31342.98332.76335.15335.15-2.54%1,695,479
Apr 9, 2026348.17350.43343.52343.90342.31-1.75%1,400,295
Apr 8, 2026346.86350.34343.00350.02348.400.46%1,462,266
Apr 7, 2026349.47350.97345.93348.43346.82-0.84%674,995
Apr 6, 2026348.41351.84346.19351.39349.770.66%769,005
Apr 2, 2026347.50352.90347.05349.09347.48-0.41%1,103,160
Apr 1, 2026346.81353.03345.10350.53348.912.13%1,118,151
Mar 31, 2026344.63348.71340.19343.22341.630.71%1,806,741
Mar 30, 2026350.70352.25337.81340.79339.21-1.72%1,561,691
Mar 27, 2026353.72355.67345.68346.76345.16-2.40%1,505,704
Mar 26, 2026351.95356.42351.73355.28353.640.79%1,446,726
Mar 25, 2026349.56354.10347.75352.50350.871.81%1,702,644
Mar 24, 2026344.24348.42343.79346.23344.63-0.33%1,145,138
Mar 23, 2026350.55351.49342.82347.37345.760.46%1,109,146
Mar 20, 2026349.01352.05343.08345.78344.18-1.10%2,894,137
Mar 19, 2026350.00352.01343.59349.63348.01-1.06%1,029,868
Mar 18, 2026357.18358.60353.36353.36351.73-0.82%1,382,215
Mar 17, 2026354.76356.79352.28356.29354.640.54%1,017,568
Mar 16, 2026353.05357.23351.41354.36352.720.81%1,185,659
Mar 13, 2026357.46359.82350.41351.52349.89-1.04%985,604
Mar 12, 2026349.57357.55349.00355.23353.590.39%1,227,794
Mar 11, 2026352.91356.00351.18353.85352.21-0.49%992,374
Mar 10, 2026359.84361.36354.69355.59353.95-1.77%973,189