General Dynamics Corporation (GD)
NYSE: GD · Real-Time Price · USD
271.98
+2.53 (0.94%)
At close: May 8, 2025, 4:00 PM
271.98
0.00 (0.00%)
After-hours: May 8, 2025, 7:00 PM EDT
General Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 269.93 | 274.57 | 269.93 | 271.98 | 271.98 | 0.94% | 1,337,452 |
| 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 |
| Mar 26, 2025 | 269.15 | 270.57 | 268.57 | 269.58 | 268.13 | 0.76% | 1,139,947 |
| Mar 25, 2025 | 265.91 | 268.00 | 264.51 | 267.54 | 266.10 | 0.62% | 911,978 |
| Mar 24, 2025 | 265.00 | 266.21 | 263.60 | 265.88 | 264.45 | 0.94% | 1,023,224 |
| Mar 21, 2025 | 264.53 | 265.29 | 260.19 | 263.41 | 261.99 | -0.86% | 3,313,675 |
| Mar 20, 2025 | 266.15 | 267.45 | 264.55 | 265.70 | 264.27 | -0.85% | 1,251,485 |
| Mar 19, 2025 | 267.54 | 270.30 | 266.54 | 267.97 | 266.53 | 0.17% | 1,495,963 |
| Mar 18, 2025 | 264.68 | 268.66 | 263.68 | 267.52 | 266.08 | 0.88% | 1,569,855 |
| Mar 17, 2025 | 262.03 | 267.01 | 262.01 | 265.18 | 263.75 | 1.20% | 974,426 |
| Mar 14, 2025 | 261.50 | 262.76 | 259.44 | 262.03 | 260.62 | 0.33% | 956,623 |
| Mar 13, 2025 | 259.32 | 263.18 | 258.65 | 261.16 | 259.75 | 0.44% | 1,044,621 |
| Mar 12, 2025 | 263.06 | 263.71 | 258.08 | 260.01 | 258.61 | -1.56% | 1,123,233 |
| Mar 11, 2025 | 270.77 | 272.22 | 262.26 | 264.12 | 262.70 | -2.88% | 1,827,897 |
| Mar 10, 2025 | 270.00 | 279.25 | 268.17 | 271.94 | 270.47 | 0.14% | 2,272,602 |
| Mar 7, 2025 | 262.46 | 272.51 | 262.46 | 271.56 | 270.10 | 2.65% | 1,979,005 |
| Mar 6, 2025 | 261.49 | 266.15 | 259.24 | 264.55 | 263.12 | 0.60% | 2,075,968 |
| Mar 5, 2025 | 255.50 | 264.04 | 251.05 | 262.96 | 261.54 | 4.85% | 4,141,772 |
| Mar 4, 2025 | 252.98 | 257.49 | 250.41 | 250.80 | 249.45 | -1.28% | 2,013,526 |
| Mar 3, 2025 | 255.17 | 255.93 | 252.30 | 254.04 | 252.67 | 0.57% | 1,333,480 |
| Feb 28, 2025 | 252.34 | 254.66 | 249.94 | 252.60 | 251.24 | 0.39% | 1,755,510 |
| Feb 27, 2025 | 250.14 | 252.49 | 249.56 | 251.62 | 250.26 | 0.95% | 1,410,372 |