General Dynamics Corporation (GD)
NYSE: GD · Real-Time Price · USD
276.48
+2.06 (0.75%)
At close: Jun 6, 2025, 4:00 PM
275.50
-0.98 (-0.35%)
After-hours: Jun 6, 2025, 7:36 PM EDT
General Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 275.48 | 278.07 | 275.19 | 276.48 | 276.48 | 0.75% | 647,035 |
| Jun 5, 2025 | 275.97 | 275.97 | 272.65 | 274.42 | 274.42 | -0.22% | 871,030 |
| Jun 4, 2025 | 276.55 | 277.32 | 274.81 | 275.03 | 275.03 | -0.37% | 772,728 |
| Jun 3, 2025 | 275.76 | 276.86 | 273.58 | 276.04 | 276.04 | 0.12% | 1,051,028 |
| Jun 2, 2025 | 277.84 | 277.84 | 273.86 | 275.71 | 275.71 | -1.00% | 1,001,790 |
| May 30, 2025 | 275.56 | 278.95 | 274.12 | 278.49 | 278.49 | 1.20% | 1,657,667 |
| May 29, 2025 | 272.95 | 275.46 | 271.19 | 275.20 | 275.20 | 0.57% | 992,226 |
| May 28, 2025 | 279.65 | 280.00 | 273.22 | 273.64 | 273.64 | -2.00% | 1,006,335 |
| May 27, 2025 | 277.05 | 279.82 | 276.31 | 279.23 | 279.23 | 1.63% | 1,053,318 |
| May 23, 2025 | 274.75 | 275.63 | 273.26 | 274.75 | 274.75 | -0.82% | 835,881 |
| May 22, 2025 | 276.97 | 278.79 | 275.21 | 277.03 | 277.03 | -0.24% | 1,034,898 |
| May 21, 2025 | 281.01 | 281.96 | 276.90 | 277.70 | 277.70 | -1.37% | 997,231 |
| May 20, 2025 | 280.17 | 282.88 | 280.17 | 281.57 | 281.57 | 0.07% | 734,745 |
| May 19, 2025 | 280.72 | 282.91 | 279.30 | 281.37 | 281.37 | 0.24% | 802,139 |
| May 16, 2025 | 280.16 | 280.72 | 278.35 | 280.71 | 280.71 | 0.79% | 1,173,839 |
| May 15, 2025 | 272.55 | 278.89 | 271.30 | 278.51 | 278.51 | 2.89% | 1,396,795 |
| May 14, 2025 | 272.60 | 273.22 | 267.39 | 270.69 | 270.69 | -0.85% | 1,000,919 |
| May 13, 2025 | 275.96 | 277.00 | 272.97 | 273.02 | 273.02 | -1.17% | 1,100,842 |
| May 12, 2025 | 274.10 | 276.48 | 269.50 | 276.24 | 276.24 | 1.72% | 1,158,919 |
| May 9, 2025 | 273.35 | 273.67 | 269.41 | 271.56 | 271.56 | -0.15% | 1,029,203 |
| May 8, 2025 | 269.93 | 274.57 | 269.93 | 271.98 | 271.98 | 0.94% | 1,339,521 |
| May 7, 2025 | 270.10 | 271.48 | 268.22 | 269.45 | 269.45 | -0.43% | 861,660 |
| May 6, 2025 | 271.24 | 272.00 | 268.45 | 270.61 | 270.61 | -0.56% | 994,505 |
| May 5, 2025 | 273.70 | 274.16 | 271.67 | 272.14 | 272.14 | -0.33% | 1,156,608 |
| May 2, 2025 | 275.00 | 276.24 | 266.98 | 273.03 | 273.03 | 0.56% | 1,637,835 |
| May 1, 2025 | 271.51 | 273.28 | 269.24 | 271.51 | 271.51 | -0.22% | 1,319,923 |
| Apr 30, 2025 | 272.85 | 273.03 | 268.29 | 272.12 | 272.12 | 0.01% | 1,388,940 |
| Apr 29, 2025 | 272.00 | 273.40 | 270.92 | 272.08 | 272.08 | 0.05% | 1,002,088 |
| Apr 28, 2025 | 272.93 | 275.10 | 269.63 | 271.94 | 271.94 | -0.01% | 1,031,061 |
| Apr 25, 2025 | 273.33 | 273.52 | 268.18 | 271.97 | 271.97 | 0.10% | 947,680 |
| Apr 24, 2025 | 264.93 | 272.27 | 262.84 | 271.71 | 271.71 | 2.25% | 1,835,079 |
| Apr 23, 2025 | 271.63 | 272.88 | 263.60 | 265.73 | 265.73 | -3.30% | 2,245,879 |
| Apr 22, 2025 | 271.68 | 275.67 | 266.89 | 274.80 | 274.80 | 0.59% | 3,048,733 |
| Apr 21, 2025 | 275.01 | 276.26 | 270.60 | 273.18 | 273.18 | -1.05% | 1,423,111 |
| Apr 17, 2025 | 275.54 | 278.41 | 273.35 | 276.08 | 276.08 | -0.20% | 1,722,008 |
| Apr 16, 2025 | 277.56 | 280.79 | 275.21 | 276.63 | 276.63 | -0.18% | 1,964,518 |
| Apr 15, 2025 | 277.91 | 280.93 | 276.32 | 277.14 | 277.14 | -0.59% | 1,544,899 |
| Apr 14, 2025 | 276.83 | 280.39 | 273.89 | 278.78 | 278.78 | 0.77% | 1,244,658 |
| Apr 11, 2025 | 270.32 | 277.77 | 267.23 | 276.65 | 276.65 | 1.78% | 1,568,530 |
| Apr 10, 2025 | 269.00 | 274.61 | 263.03 | 271.82 | 270.35 | 0.11% | 2,094,615 |
| Apr 9, 2025 | 249.92 | 272.75 | 249.92 | 271.52 | 270.06 | 6.73% | 2,676,568 |
| Apr 8, 2025 | 257.02 | 260.99 | 251.66 | 254.40 | 253.03 | 2.71% | 2,277,411 |
| Apr 7, 2025 | 244.66 | 253.25 | 239.20 | 247.68 | 246.34 | -0.93% | 2,328,435 |
| Apr 4, 2025 | 264.96 | 265.73 | 249.75 | 250.01 | 248.66 | -7.27% | 3,232,249 |
| Apr 3, 2025 | 273.93 | 279.09 | 268.99 | 269.62 | 268.17 | -2.33% | 1,416,769 |
| Apr 2, 2025 | 271.73 | 278.27 | 271.25 | 276.04 | 274.55 | 0.69% | 1,350,019 |
| Apr 1, 2025 | 272.58 | 274.79 | 271.37 | 274.14 | 272.66 | 0.57% | 1,470,326 |
| Mar 31, 2025 | 269.02 | 273.95 | 268.79 | 272.58 | 271.11 | 1.30% | 1,853,743 |
| Mar 28, 2025 | 269.02 | 270.21 | 267.57 | 269.08 | 267.63 | -0.15% | 1,240,810 |
| Mar 27, 2025 | 270.00 | 271.30 | 268.69 | 269.49 | 268.04 | -0.03% | 802,239 |