General Dynamics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	339.37	341.23	335.67	337.61	-	-	10,433
Jun 2, 2026	336.38	340.29	335.78	337.61	337.61	-0.47%	886,049
Jun 1, 2026	343.35	344.32	338.17	339.20	339.20	-2.20%	854,411
May 29, 2026	348.56	349.52	345.45	346.82	346.82	-0.61%	1,218,455
May 28, 2026	345.89	351.36	342.50	348.96	348.96	1.83%	1,096,536
May 27, 2026	344.36	344.90	341.71	342.69	342.69	-0.57%	752,248
May 26, 2026	345.04	345.27	341.32	344.64	344.64	0.51%	1,134,004
May 22, 2026	341.14	344.47	338.51	342.89	342.89	1.23%	678,150
May 21, 2026	338.00	339.97	334.66	338.71	338.71	-0.31%	597,236
May 20, 2026	341.20	342.88	337.46	339.75	339.75	-0.11%	771,887
May 19, 2026	343.09	343.22	339.12	340.14	340.14	-0.87%	713,026
May 18, 2026	335.06	343.46	334.01	343.11	343.11	2.57%	981,104
May 15, 2026	339.88	341.91	333.29	334.50	334.50	-1.80%	1,236,467
May 14, 2026	340.87	343.99	339.17	340.62	340.62	-0.22%	960,584
May 13, 2026	343.94	343.94	339.98	341.36	341.36	-1.47%	898,326
May 12, 2026	343.55	348.01	342.75	346.46	346.46	0.71%	1,089,754
May 11, 2026	345.24	348.61	341.81	344.03	344.03	-0.72%	1,895,597
May 8, 2026	347.65	348.85	344.01	346.53	346.53	-0.35%	1,558,411
May 7, 2026	347.25	349.00	344.28	347.76	347.76	0.14%	1,361,446
May 6, 2026	349.71	350.05	344.07	347.27	347.27	-0.54%	1,566,651
May 5, 2026	351.09	351.41	344.38	349.16	349.16	0.02%	1,163,105
May 4, 2026	344.14	353.57	343.04	349.08	349.08	0.94%	1,640,517
May 1, 2026	345.48	347.04	341.53	345.84	345.84	0.45%	1,480,903
Apr 30, 2026	340.16	345.25	338.56	344.30	344.30	1.64%	2,029,994
Apr 29, 2026	338.08	349.61	333.91	338.73	338.73	7.99%	3,587,749
Apr 28, 2026	313.94	314.75	306.77	313.68	313.68	0.37%	2,169,746
Apr 27, 2026	313.43	318.83	312.03	312.53	312.53	-0.22%	1,412,299
Apr 24, 2026	316.64	317.09	310.61	313.21	313.21	-1.73%	1,301,153
Apr 23, 2026	321.35	322.95	315.54	318.71	318.71	-0.63%	1,632,929
Apr 22, 2026	327.45	328.78	317.65	320.74	320.74	-1.47%	1,578,021
Apr 21, 2026	330.47	331.05	323.97	325.52	325.52	-1.99%	1,636,447
Apr 20, 2026	335.45	337.08	331.31	332.14	332.14	-1.23%	1,026,655
Apr 17, 2026	334.81	338.59	334.02	336.29	336.29	0.41%	1,309,785
Apr 16, 2026	340.00	341.30	331.92	334.92	334.92	-1.17%	1,540,216
Apr 15, 2026	340.54	341.89	337.09	338.88	338.88	-0.29%	1,305,217
Apr 14, 2026	340.65	340.65	337.65	339.88	339.88	-0.26%	1,154,140
Apr 13, 2026	336.59	341.38	336.25	340.76	340.76	1.67%	1,622,889
Apr 10, 2026	342.31	342.98	332.76	335.15	335.15	-2.09%	1,695,479
Apr 9, 2026	348.17	350.43	343.52	343.90	342.31	-1.75%	1,400,295
Apr 8, 2026	346.86	350.34	343.00	350.02	348.40	0.46%	1,462,266
Apr 7, 2026	349.47	350.97	345.93	348.43	346.82	-0.84%	674,995
Apr 6, 2026	348.41	351.84	346.19	351.39	349.77	0.66%	769,005
Apr 2, 2026	347.50	352.90	347.05	349.09	347.48	-0.41%	1,103,160
Apr 1, 2026	346.81	353.03	345.10	350.53	348.91	2.13%	1,118,151
Mar 31, 2026	344.63	348.71	340.19	343.22	341.63	0.71%	1,806,741
Mar 30, 2026	350.70	352.25	337.81	340.79	339.21	-1.72%	1,561,691
Mar 27, 2026	353.72	355.67	345.68	346.76	345.16	-2.40%	1,505,704
Mar 26, 2026	351.95	356.42	351.73	355.28	353.64	0.79%	1,446,726
Mar 25, 2026	349.56	354.10	347.75	352.50	350.87	1.81%	1,702,644
Mar 24, 2026	344.24	348.42	343.79	346.23	344.63	-0.33%	1,145,138