General Dynamics Corporation (GD)
NYSE: GD · Real-Time Price · USD
363.49
+2.79 (0.77%)
At close: Mar 6, 2026, 4:00 PM EST
366.50
+3.01 (0.83%)
After-hours: Mar 6, 2026, 7:59 PM EST
General Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 360.22 | 364.40 | 354.52 | 363.49 | 363.49 | 0.77% | 1,156,144 |
| Mar 5, 2026 | 364.51 | 366.11 | 354.54 | 360.70 | 360.70 | -1.48% | 1,402,447 |
| Mar 4, 2026 | 366.00 | 366.75 | 359.28 | 366.12 | 366.12 | 0.39% | 1,261,687 |
| Mar 3, 2026 | 363.09 | 366.50 | 358.21 | 364.70 | 364.70 | -0.02% | 1,848,280 |
| Mar 2, 2026 | 362.43 | 366.07 | 359.16 | 364.78 | 364.78 | 2.16% | 1,505,860 |
| Feb 27, 2026 | 351.12 | 357.79 | 348.88 | 357.05 | 357.05 | 1.80% | 1,181,824 |
| Feb 26, 2026 | 344.48 | 350.75 | 341.77 | 350.72 | 350.72 | 2.21% | 1,001,970 |
| Feb 25, 2026 | 352.04 | 352.90 | 337.32 | 343.14 | 343.14 | -2.29% | 1,280,375 |
| Feb 24, 2026 | 347.98 | 353.04 | 346.00 | 351.18 | 351.18 | 0.63% | 681,987 |
| Feb 23, 2026 | 352.35 | 354.00 | 348.29 | 348.98 | 348.98 | -0.69% | 858,679 |
| Feb 20, 2026 | 354.21 | 354.65 | 348.69 | 351.42 | 351.42 | -0.82% | 893,677 |
| Feb 19, 2026 | 348.12 | 356.39 | 348.12 | 354.34 | 354.34 | 1.39% | 917,626 |
| Feb 18, 2026 | 344.86 | 349.55 | 343.68 | 349.49 | 349.49 | 2.03% | 1,229,961 |
| Feb 17, 2026 | 346.97 | 350.00 | 340.09 | 342.52 | 342.52 | -1.47% | 1,699,420 |
| Feb 13, 2026 | 341.97 | 349.44 | 341.66 | 347.64 | 347.64 | 2.02% | 1,465,182 |
| Feb 12, 2026 | 348.72 | 352.54 | 340.36 | 340.75 | 340.75 | -1.61% | 2,059,301 |
| Feb 11, 2026 | 361.09 | 361.42 | 345.12 | 346.34 | 346.34 | -3.48% | 1,928,039 |
| Feb 10, 2026 | 361.49 | 361.50 | 356.28 | 358.83 | 358.83 | -0.35% | 694,095 |
| Feb 9, 2026 | 360.40 | 363.37 | 359.60 | 360.10 | 360.10 | 0.01% | 805,162 |
| Feb 6, 2026 | 354.55 | 361.65 | 354.02 | 360.07 | 360.07 | 2.28% | 1,094,339 |
| Feb 5, 2026 | 350.60 | 356.63 | 347.81 | 352.05 | 352.05 | -0.37% | 1,213,666 |
| Feb 4, 2026 | 355.56 | 357.23 | 346.81 | 353.37 | 353.37 | -0.55% | 1,645,276 |
| Feb 3, 2026 | 349.08 | 355.80 | 346.98 | 355.31 | 355.31 | 2.58% | 1,818,662 |
| Feb 2, 2026 | 349.29 | 350.52 | 344.02 | 346.37 | 346.37 | -1.34% | 1,490,765 |
| Jan 30, 2026 | 347.25 | 353.28 | 347.16 | 351.09 | 351.09 | 0.33% | 1,767,514 |
| Jan 29, 2026 | 353.96 | 359.08 | 346.56 | 349.95 | 349.95 | -1.89% | 1,759,314 |
| Jan 28, 2026 | 351.79 | 359.67 | 343.80 | 356.68 | 356.68 | -2.71% | 2,314,725 |
| Jan 27, 2026 | 364.50 | 367.97 | 362.10 | 366.62 | 366.62 | 0.85% | 1,334,805 |
| Jan 26, 2026 | 363.31 | 364.67 | 360.00 | 363.54 | 363.54 | 0.07% | 1,397,053 |
| Jan 23, 2026 | 366.59 | 369.00 | 361.76 | 363.27 | 363.27 | -0.70% | 1,178,751 |
| Jan 22, 2026 | 364.81 | 366.99 | 362.63 | 365.83 | 365.83 | 0.29% | 869,158 |
| Jan 21, 2026 | 360.18 | 367.01 | 359.75 | 364.78 | 364.78 | 1.56% | 1,075,278 |
| Jan 20, 2026 | 366.25 | 369.00 | 358.52 | 359.17 | 359.17 | -2.23% | 1,690,531 |
| Jan 16, 2026 | 367.27 | 369.70 | 365.42 | 367.38 | 367.38 | -0.36% | 1,894,433 |
| Jan 15, 2026 | 365.27 | 368.78 | 360.13 | 368.69 | 367.19 | 0.73% | 1,452,301 |
| Jan 14, 2026 | 361.88 | 366.01 | 359.67 | 366.00 | 364.51 | 0.74% | 1,167,200 |
| Jan 13, 2026 | 365.11 | 366.13 | 359.99 | 363.30 | 361.82 | 0.65% | 1,247,522 |
| Jan 12, 2026 | 356.35 | 361.10 | 354.29 | 360.94 | 359.47 | 1.99% | 1,548,089 |
| Jan 9, 2026 | 352.94 | 356.75 | 351.65 | 353.89 | 352.45 | 0.70% | 2,019,790 |
| Jan 8, 2026 | 356.77 | 367.66 | 350.62 | 351.44 | 350.01 | 1.68% | 2,630,171 |
| Jan 7, 2026 | 362.00 | 363.00 | 345.34 | 345.64 | 344.23 | -4.18% | 2,049,821 |
| Jan 6, 2026 | 357.89 | 361.94 | 356.97 | 360.71 | 359.24 | 1.45% | 1,387,582 |
| Jan 5, 2026 | 347.92 | 356.32 | 346.03 | 355.56 | 354.11 | 3.54% | 1,912,240 |
| Jan 2, 2026 | 336.54 | 343.47 | 334.28 | 343.40 | 342.00 | 2.00% | 972,213 |
| Dec 31, 2025 | 340.07 | 340.99 | 336.48 | 336.66 | 335.29 | -0.83% | 522,858 |
| Dec 30, 2025 | 340.38 | 341.00 | 339.21 | 339.47 | 338.09 | -0.30% | 662,612 |
| Dec 29, 2025 | 341.94 | 343.73 | 340.35 | 340.48 | 339.09 | -0.50% | 783,425 |
| Dec 26, 2025 | 344.87 | 346.07 | 341.43 | 342.20 | 340.81 | -0.92% | 464,560 |
| Dec 24, 2025 | 343.53 | 346.27 | 343.51 | 345.39 | 343.98 | 0.45% | 314,048 |
| Dec 23, 2025 | 345.67 | 347.44 | 343.18 | 343.84 | 342.44 | -0.39% | 1,246,803 |