Skip to main content
logo
General Dynamics Corporation (GD)
NYSE: GD · Real-Time Price · USD
349.16
+0.08 (0.02%)
At close: May 5, 2026, 4:00 PM EDT
348.00
-1.16 (-0.33%)
Pre-market: May 6, 2026, 8:45 AM EDT

General Dynamics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 2026351.09351.41344.38349.16349.160.02%1,162,514
May 4, 2026344.14353.57343.04349.08349.080.94%1,636,803
May 1, 2026345.48347.04341.53345.84345.840.45%1,478,438
Apr 30, 2026340.16345.25338.56344.30344.301.64%2,028,850
Apr 29, 2026338.08349.61333.91338.73338.737.99%3,543,473
Apr 28, 2026313.94314.75306.77313.68313.680.37%2,167,476
Apr 27, 2026313.43318.83312.03312.53312.53-0.22%1,375,212
Apr 24, 2026316.64317.09310.61313.21313.21-1.73%1,294,156
Apr 23, 2026321.35322.95315.54318.71318.71-0.63%1,632,123
Apr 22, 2026327.45328.78317.65320.74320.74-1.47%1,575,607
Apr 21, 2026330.47331.05323.97325.52325.52-1.99%1,635,586
Apr 20, 2026335.45337.08331.31332.14332.14-1.23%1,016,508
Apr 17, 2026334.81338.59334.02336.29336.290.41%1,305,216
Apr 16, 2026340.00341.30331.92334.92334.92-1.17%1,530,253
Apr 15, 2026340.54341.89337.09338.88338.88-0.29%1,296,932
Apr 14, 2026340.65340.65337.65339.88339.88-0.26%1,140,568
Apr 13, 2026336.59341.38336.25340.76340.761.67%1,241,453
Apr 10, 2026342.31342.98332.76335.15335.15-2.54%1,653,575
Apr 9, 2026348.17350.43343.52343.90342.31-1.75%1,399,877
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
Mar 9, 2026362.53364.00355.58361.98360.31-0.42%1,444,868
Mar 6, 2026360.22364.40354.52363.49361.810.77%1,161,765
Mar 5, 2026364.51366.11354.54360.70359.03-1.48%1,439,851
Mar 4, 2026366.00366.75359.28366.12364.430.39%1,262,954
Mar 3, 2026363.09366.50358.21364.70363.01-0.02%1,850,312
Mar 2, 2026362.43366.07359.16364.78363.092.16%1,508,302
Feb 27, 2026351.12357.79348.88357.05355.401.80%1,201,743
Feb 26, 2026344.48350.75341.77350.72349.102.21%1,005,763
Feb 25, 2026352.04352.90337.32343.14341.55-2.29%1,281,899
Feb 24, 2026347.98353.04346.00351.18349.560.63%682,195