General Dynamics Corporation (GD)
NYSE: GD · Real-Time Price · USD
300.66
+1.05 (0.35%)
Oct 4, 2024, 4:00 PM EDT - Market closed
General Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 4, 2024 | 300.04 | 301.24 | 297.84 | 300.66 | 300.66 | 0.35% | 877,409 |
| Oct 3, 2024 | 304.04 | 304.87 | 299.04 | 299.61 | 299.61 | -1.42% | 1,124,345 |
| Oct 2, 2024 | 305.50 | 306.62 | 303.10 | 303.92 | 303.92 | -0.46% | 1,218,397 |
| Oct 1, 2024 | 297.64 | 307.05 | 294.50 | 305.33 | 305.33 | 1.04% | 1,486,552 |
| Sep 30, 2024 | 300.00 | 302.26 | 297.66 | 302.20 | 302.20 | 0.69% | 1,364,162 |
| Sep 27, 2024 | 300.34 | 302.35 | 299.97 | 300.13 | 300.13 | -0.12% | 909,250 |
| Sep 26, 2024 | 300.93 | 302.92 | 299.66 | 300.49 | 300.49 | -0.40% | 904,455 |
| Sep 25, 2024 | 305.52 | 306.55 | 301.02 | 301.69 | 301.69 | -0.98% | 915,630 |
| Sep 24, 2024 | 308.00 | 308.52 | 304.07 | 304.67 | 304.67 | -1.11% | 951,787 |
| Sep 23, 2024 | 307.31 | 309.72 | 306.75 | 308.09 | 308.09 | 0.40% | 951,842 |
| Sep 20, 2024 | 304.77 | 307.76 | 303.19 | 306.87 | 306.87 | 0.70% | 7,899,210 |
| Sep 19, 2024 | 304.84 | 306.65 | 302.52 | 304.73 | 304.73 | 0.78% | 1,188,154 |
| Sep 18, 2024 | 303.90 | 306.90 | 301.65 | 302.38 | 302.38 | -0.48% | 1,155,805 |
| Sep 17, 2024 | 304.75 | 305.70 | 302.57 | 303.85 | 303.85 | -1.20% | 1,045,631 |
| Sep 16, 2024 | 307.38 | 309.97 | 306.15 | 307.55 | 307.55 | 0.90% | 874,521 |
| Sep 13, 2024 | 301.08 | 305.84 | 301.05 | 304.80 | 304.80 | 1.37% | 797,557 |
| Sep 12, 2024 | 299.34 | 300.94 | 297.41 | 300.67 | 300.67 | 0.36% | 875,408 |
| Sep 11, 2024 | 301.21 | 301.21 | 293.36 | 299.59 | 299.59 | -0.93% | 1,067,209 |
| Sep 10, 2024 | 303.31 | 306.51 | 300.47 | 302.40 | 302.40 | 0.28% | 1,040,604 |
| Sep 9, 2024 | 295.71 | 303.10 | 295.71 | 301.56 | 301.56 | 3.00% | 1,922,398 |
| Sep 6, 2024 | 297.00 | 298.41 | 292.24 | 292.78 | 292.78 | -1.52% | 1,362,362 |
| Sep 5, 2024 | 296.51 | 299.83 | 294.16 | 297.29 | 297.29 | 1.00% | 1,518,801 |
| Sep 4, 2024 | 295.45 | 297.76 | 293.00 | 294.35 | 294.35 | -0.19% | 711,401 |
| Sep 3, 2024 | 299.00 | 300.98 | 293.34 | 294.92 | 294.92 | -1.48% | 961,640 |
| Aug 30, 2024 | 297.53 | 299.68 | 295.18 | 299.36 | 299.36 | 0.51% | 1,033,038 |
| Aug 29, 2024 | 298.00 | 300.95 | 295.50 | 297.83 | 297.83 | 0.40% | 1,640,388 |
| Aug 28, 2024 | 290.99 | 297.18 | 290.50 | 296.64 | 296.64 | 2.22% | 1,553,612 |
| Aug 27, 2024 | 291.01 | 291.46 | 289.83 | 290.20 | 290.20 | -0.27% | 1,005,336 |
| Aug 26, 2024 | 292.45 | 293.18 | 290.42 | 291.00 | 291.00 | -0.15% | 814,847 |
| Aug 23, 2024 | 294.34 | 294.83 | 291.29 | 291.45 | 291.45 | -0.68% | 864,741 |
| Aug 22, 2024 | 294.25 | 294.74 | 292.99 | 293.45 | 293.45 | -0.21% | 676,227 |
| Aug 21, 2024 | 296.51 | 296.51 | 293.02 | 294.07 | 294.07 | -0.58% | 1,029,146 |
| Aug 20, 2024 | 295.36 | 296.12 | 294.22 | 295.80 | 295.80 | 0.07% | 589,247 |
| Aug 19, 2024 | 296.93 | 297.00 | 294.77 | 295.60 | 295.60 | -0.33% | 685,233 |
| Aug 16, 2024 | 296.36 | 297.10 | 294.74 | 296.59 | 296.59 | 0.22% | 852,433 |
| Aug 15, 2024 | 294.99 | 296.31 | 293.16 | 295.95 | 295.95 | 0.76% | 890,703 |
| Aug 14, 2024 | 291.71 | 295.17 | 291.71 | 293.73 | 293.73 | 0.52% | 756,961 |
| Aug 13, 2024 | 291.85 | 292.80 | 289.53 | 292.20 | 292.20 | 0.34% | 888,759 |
| Aug 12, 2024 | 294.00 | 294.59 | 290.66 | 291.20 | 291.20 | -0.61% | 1,054,806 |
| Aug 9, 2024 | 293.29 | 296.70 | 291.57 | 292.99 | 292.99 | 0.75% | 1,028,622 |
| Aug 8, 2024 | 287.45 | 293.00 | 287.45 | 290.80 | 290.80 | 1.26% | 823,820 |
| Aug 7, 2024 | 287.21 | 290.88 | 286.36 | 287.17 | 287.17 | 0.63% | 890,718 |
| Aug 6, 2024 | 286.45 | 290.44 | 285.20 | 285.38 | 285.38 | -0.18% | 815,078 |
| Aug 5, 2024 | 288.92 | 290.93 | 282.32 | 285.90 | 285.90 | -2.22% | 1,094,084 |
| Aug 2, 2024 | 292.69 | 296.89 | 289.51 | 292.39 | 292.39 | -0.36% | 990,893 |
| Aug 1, 2024 | 300.00 | 300.75 | 291.54 | 293.45 | 293.45 | -1.76% | 1,108,414 |
| Jul 31, 2024 | 294.80 | 299.96 | 293.17 | 298.71 | 298.71 | 1.95% | 1,609,458 |
| Jul 30, 2024 | 291.02 | 293.66 | 290.06 | 293.01 | 293.01 | 1.22% | 858,073 |
| Jul 29, 2024 | 290.57 | 291.04 | 288.37 | 289.49 | 289.49 | -0.31% | 1,171,630 |
| Jul 26, 2024 | 290.99 | 292.70 | 287.64 | 290.40 | 290.40 | -0.20% | 1,079,838 |
| Jul 25, 2024 | 286.61 | 296.19 | 286.61 | 290.98 | 290.98 | 2.22% | 1,809,784 |
| Jul 24, 2024 | 286.00 | 286.49 | 276.79 | 284.67 | 284.67 | -3.32% | 3,268,633 |
| Jul 23, 2024 | 292.68 | 295.62 | 292.05 | 294.46 | 294.46 | 1.12% | 1,288,242 |
| Jul 22, 2024 | 288.43 | 291.48 | 287.54 | 291.21 | 291.21 | 1.04% | 745,320 |
| Jul 19, 2024 | 294.36 | 294.36 | 287.83 | 288.22 | 288.22 | -1.72% | 973,642 |
| Jul 18, 2024 | 291.40 | 295.50 | 291.17 | 293.27 | 293.27 | 0.44% | 960,060 |
| Jul 17, 2024 | 292.24 | 294.77 | 291.78 | 291.99 | 291.99 | 0.14% | 900,255 |
| Jul 16, 2024 | 285.57 | 291.78 | 285.57 | 291.59 | 291.59 | 2.16% | 1,125,137 |
| Jul 15, 2024 | 285.51 | 287.20 | 284.01 | 285.42 | 285.42 | 0.54% | 1,017,100 |
| Jul 12, 2024 | 285.72 | 286.47 | 283.69 | 283.89 | 283.89 | -0.09% | 1,072,025 |
| Jul 11, 2024 | 281.37 | 285.27 | 281.37 | 284.15 | 284.15 | 0.79% | 935,541 |
| Jul 10, 2024 | 279.66 | 281.98 | 279.07 | 281.91 | 281.91 | 0.86% | 957,641 |
| Jul 9, 2024 | 280.22 | 281.34 | 279.42 | 279.51 | 279.51 | -0.34% | 803,812 |
| Jul 8, 2024 | 281.70 | 283.00 | 279.55 | 280.47 | 280.47 | -0.43% | 1,222,693 |
| Jul 5, 2024 | 284.26 | 284.26 | 280.46 | 281.68 | 281.68 | -1.12% | 1,039,502 |
| Jul 3, 2024 | 286.47 | 287.26 | 284.05 | 284.88 | 283.45 | -0.33% | 656,719 |
| Jul 2, 2024 | 285.30 | 286.34 | 284.02 | 285.81 | 284.38 | -0.72% | 1,274,376 |
| Jul 1, 2024 | 291.35 | 293.01 | 286.58 | 287.87 | 286.43 | -0.78% | 1,431,088 |
| Jun 28, 2024 | 293.92 | 294.48 | 289.54 | 290.14 | 288.69 | -0.81% | 2,259,932 |
| Jun 27, 2024 | 295.35 | 295.35 | 291.83 | 292.50 | 291.03 | -0.69% | 989,536 |
| Jun 26, 2024 | 294.31 | 295.58 | 293.32 | 294.53 | 293.05 | -0.25% | 1,215,403 |
| Jun 25, 2024 | 298.21 | 299.09 | 294.72 | 295.28 | 293.80 | -1.09% | 1,110,356 |
| Jun 24, 2024 | 299.48 | 302.75 | 298.47 | 298.53 | 297.03 | 0.09% | 1,124,477 |
| Jun 21, 2024 | 299.56 | 300.22 | 296.68 | 298.25 | 296.75 | -0.46% | 1,686,985 |
| Jun 20, 2024 | 298.00 | 299.65 | 297.00 | 299.63 | 298.13 | 0.55% | 751,556 |
| Jun 18, 2024 | 293.57 | 298.05 | 293.17 | 298.00 | 296.51 | 1.42% | 748,596 |
| Jun 17, 2024 | 291.18 | 294.19 | 290.66 | 293.83 | 292.36 | 0.70% | 510,982 |
| Jun 14, 2024 | 290.70 | 292.04 | 288.46 | 291.78 | 290.32 | -0.25% | 639,947 |
| Jun 13, 2024 | 293.68 | 294.57 | 290.73 | 292.52 | 291.05 | -0.62% | 686,683 |
| Jun 12, 2024 | 292.99 | 295.20 | 292.20 | 294.34 | 292.86 | 0.58% | 871,953 |
| Jun 11, 2024 | 293.60 | 293.66 | 291.14 | 292.65 | 291.18 | -0.69% | 1,068,734 |
| Jun 10, 2024 | 300.00 | 300.00 | 293.86 | 294.68 | 293.20 | -1.49% | 1,013,889 |
| Jun 7, 2024 | 298.20 | 300.16 | 297.87 | 299.14 | 297.64 | 0.29% | 684,271 |
| Jun 6, 2024 | 299.00 | 300.50 | 298.10 | 298.27 | 296.77 | -0.39% | 988,175 |
| Jun 5, 2024 | 297.90 | 299.65 | 295.64 | 299.45 | 297.95 | 0.72% | 469,258 |
| Jun 4, 2024 | 298.37 | 299.24 | 296.90 | 297.32 | 295.83 | -0.32% | 618,207 |
| Jun 3, 2024 | 300.89 | 302.42 | 296.45 | 298.26 | 296.76 | -0.50% | 723,502 |
| May 31, 2024 | 296.02 | 300.23 | 295.38 | 299.77 | 298.27 | 1.25% | 1,302,879 |
| May 30, 2024 | 293.94 | 296.66 | 293.94 | 296.08 | 294.60 | 0.89% | 728,274 |
| May 29, 2024 | 296.03 | 297.13 | 293.25 | 293.48 | 292.01 | -1.30% | 771,652 |
| May 28, 2024 | 299.54 | 299.75 | 297.07 | 297.34 | 295.85 | -0.76% | 800,584 |
| May 24, 2024 | 299.00 | 300.48 | 297.22 | 299.62 | 298.12 | 1.05% | 784,155 |
| May 23, 2024 | 297.96 | 298.26 | 295.15 | 296.52 | 295.03 | -0.50% | 720,773 |
| May 22, 2024 | 297.49 | 299.36 | 296.16 | 298.01 | 296.52 | 0.32% | 882,703 |
| May 21, 2024 | 301.00 | 301.48 | 296.35 | 297.06 | 295.57 | -1.06% | 1,103,517 |
| May 20, 2024 | 298.50 | 301.00 | 298.01 | 300.23 | 298.72 | 0.40% | 940,338 |
| May 17, 2024 | 296.59 | 299.14 | 295.46 | 299.02 | 297.52 | 1.11% | 894,179 |
| May 16, 2024 | 294.97 | 297.23 | 294.62 | 295.75 | 294.27 | 0.39% | 613,506 |
| May 15, 2024 | 293.80 | 295.25 | 293.68 | 294.59 | 293.11 | 0.18% | 752,379 |
| May 14, 2024 | 293.44 | 294.56 | 292.47 | 294.06 | 292.59 | 0.18% | 655,290 |