Skip to main content
logo
General Dynamics Corporation (GD)
NYSE: GD · Real-Time Price · USD
334.66
+2.24 (0.67%)
At close: Oct 14, 2026, 4:00 PM EDT
335.00
+0.34 (0.10%)
After-hours: Oct 14, 2026, 7:49 PM EDT

General Dynamics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 14, 2026334.00336.22333.36334.66334.660.67%994,208
Oct 13, 2026335.50336.37328.98332.42332.42-0.91%1,283,386
Oct 12, 2026333.30336.22332.33335.46335.461.26%1,646,902
Oct 9, 2026327.45333.33327.00331.27331.270.90%1,123,117
Oct 8, 2026326.00331.30322.00329.90328.311.00%1,379,007
Oct 7, 2026330.24331.68325.01326.63325.06-1.42%1,286,056
Oct 6, 2026329.89332.78327.64331.33329.73-0.12%1,353,155
Oct 5, 2026330.00333.00327.42331.72330.120.49%1,379,059
Oct 2, 2026333.02333.22328.00330.09328.50-0.79%1,416,091
Oct 1, 2026331.30334.38331.04332.72331.120.27%1,264,400
Sep 30, 2026332.06334.72329.41331.83330.23-0.15%1,053,816
Sep 29, 2026331.46335.47330.36332.34330.74-0.54%1,704,342
Sep 28, 2026334.86337.30332.59334.16332.55-0.76%1,889,381
Sep 25, 2026336.21339.99335.00336.72335.100.13%1,463,098
Sep 24, 2026343.00344.74336.19336.29334.67-2.05%1,570,521
Sep 23, 2026344.19348.76343.05343.33341.68-0.02%1,085,318
Sep 22, 2026353.95354.67342.16343.39341.73-2.97%1,279,774
Sep 21, 2026352.74355.05351.41353.90352.190.24%926,704
Sep 18, 2026355.48355.72349.84353.05351.35-0.81%2,695,488
Sep 17, 2026361.23362.39353.39355.95354.23-1.13%1,152,094
Sep 16, 2026357.59362.07356.05360.00358.260.39%1,003,430
Sep 15, 2026357.07360.26353.12358.60356.870.50%1,259,095
Sep 14, 2026357.88359.15355.64356.81355.090.26%910,008
Sep 11, 2026357.00357.94352.51355.90354.180.47%1,343,542
Sep 10, 2026353.55355.74352.29354.25352.540.45%851,075
Sep 9, 2026356.41360.50352.19352.67350.97-1.10%907,553
Sep 8, 2026358.70361.00355.14356.58354.86-0.78%1,090,022
Sep 4, 2026361.58366.47358.04359.39357.66-1.77%1,080,766
Sep 3, 2026366.75367.25359.50365.87364.110.49%1,485,534
Sep 2, 2026369.85370.37362.21364.07362.32-1.45%1,575,513
Sep 1, 2026371.50375.31367.41369.41367.63-0.52%1,269,599
Aug 31, 2026377.24378.99367.46371.35369.56-2.10%1,256,086
Aug 28, 2026381.07381.08377.66379.32377.49-0.19%624,560
Aug 27, 2026381.07382.18378.33380.06378.23-0.51%592,828
Aug 26, 2026378.05382.99378.02382.02380.181.44%819,989
Aug 25, 2026384.00384.12375.18376.58374.77-1.87%978,662
Aug 24, 2026384.48386.41381.53383.77381.92-0.14%824,747
Aug 21, 2026387.00388.38382.19384.29382.44-0.46%759,777
Aug 20, 2026391.18394.68385.18386.07384.21-1.60%933,085
Aug 19, 2026396.43396.92391.47392.34390.45-0.29%860,411
Aug 18, 2026393.93395.98392.66393.48391.580.60%619,783
Aug 17, 2026391.77394.52389.79391.14389.25-1.17%725,783
Aug 14, 2026394.28396.16392.60395.78393.870.72%472,385
Aug 13, 2026396.00396.71390.23392.96391.07-0.32%660,643
Aug 12, 2026390.42396.05389.01394.21392.310.59%716,110
Aug 11, 2026396.15396.96391.25391.89390.00-1.03%569,939
Aug 10, 2026393.00397.20392.05395.97394.061.00%779,796
Aug 7, 2026386.97392.14383.26392.05390.161.33%1,053,068
Aug 6, 2026387.68388.90384.78386.92385.060.74%650,399
Aug 5, 2026388.55389.50381.35384.08382.23-0.44%834,667