General Dynamics Corporation (GD)
NYSE: GD · Real-Time Price · USD
264.12
-7.82 (-2.88%)
At close: Mar 11, 2025, 4:00 PM
264.13
+0.01 (0.00%)
After-hours: Mar 11, 2025, 7:34 PM EST
General Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 270.77 | 272.22 | 262.26 | 264.12 | 264.12 | -2.88% | 1,827,897 |
| Mar 10, 2025 | 270.00 | 279.25 | 268.17 | 271.94 | 271.94 | 0.14% | 2,272,602 |
| Mar 7, 2025 | 262.46 | 272.51 | 262.46 | 271.56 | 271.56 | 2.65% | 1,979,005 |
| Mar 6, 2025 | 261.49 | 266.15 | 259.24 | 264.55 | 264.55 | 0.60% | 2,075,968 |
| Mar 5, 2025 | 255.50 | 264.04 | 251.05 | 262.96 | 262.96 | 4.85% | 4,141,772 |
| Mar 4, 2025 | 252.98 | 257.49 | 250.41 | 250.80 | 250.80 | -1.28% | 2,013,526 |
| Mar 3, 2025 | 255.17 | 255.93 | 252.30 | 254.04 | 254.04 | 0.57% | 1,333,480 |
| Feb 28, 2025 | 252.34 | 254.66 | 249.94 | 252.60 | 252.60 | 0.39% | 1,755,510 |
| Feb 27, 2025 | 250.14 | 252.49 | 249.56 | 251.62 | 251.62 | 0.95% | 1,410,372 |
| Feb 26, 2025 | 250.49 | 250.61 | 247.88 | 249.24 | 249.24 | -0.27% | 1,372,148 |
| Feb 25, 2025 | 247.17 | 250.82 | 246.71 | 249.91 | 249.91 | 1.48% | 1,711,617 |
| Feb 24, 2025 | 244.60 | 248.33 | 243.42 | 246.27 | 246.27 | 1.32% | 2,204,550 |
| Feb 21, 2025 | 245.20 | 245.33 | 241.65 | 243.06 | 243.06 | -1.28% | 1,947,507 |
| Feb 20, 2025 | 242.34 | 247.28 | 242.34 | 246.20 | 246.20 | 0.83% | 1,567,274 |
| Feb 19, 2025 | 242.58 | 246.28 | 242.04 | 244.18 | 244.18 | 0.65% | 1,900,157 |
| Feb 18, 2025 | 244.33 | 244.47 | 241.11 | 242.60 | 242.60 | 0.27% | 2,113,724 |
| Feb 14, 2025 | 245.75 | 247.05 | 239.87 | 241.94 | 241.94 | -1.71% | 2,765,005 |
| Feb 13, 2025 | 251.60 | 251.95 | 242.86 | 246.16 | 246.16 | -2.06% | 2,825,057 |
| Feb 12, 2025 | 254.48 | 255.63 | 250.97 | 251.33 | 251.33 | -2.20% | 1,560,987 |
| Feb 11, 2025 | 255.87 | 257.69 | 254.35 | 256.99 | 256.99 | 0.25% | 1,095,642 |
| Feb 10, 2025 | 255.49 | 257.37 | 255.11 | 256.34 | 256.34 | 0.59% | 1,410,855 |
| Feb 7, 2025 | 256.02 | 257.21 | 253.92 | 254.83 | 254.83 | -0.27% | 1,290,620 |
| Feb 6, 2025 | 257.71 | 257.71 | 253.13 | 255.53 | 255.53 | -1.18% | 1,154,734 |
| Feb 5, 2025 | 258.71 | 259.23 | 256.83 | 258.58 | 258.58 | 0.45% | 1,098,240 |
| Feb 4, 2025 | 255.96 | 258.93 | 255.85 | 257.43 | 257.43 | 0.33% | 1,356,233 |
| Feb 3, 2025 | 256.00 | 258.07 | 253.83 | 256.59 | 256.59 | -0.15% | 1,414,586 |
| Jan 31, 2025 | 256.99 | 258.75 | 254.79 | 256.98 | 256.98 | 0.02% | 1,902,769 |
| Jan 30, 2025 | 253.85 | 257.09 | 252.50 | 256.93 | 256.93 | 2.18% | 2,299,411 |
| Jan 29, 2025 | 253.82 | 261.31 | 247.01 | 251.45 | 251.45 | -4.24% | 3,497,938 |
| Jan 28, 2025 | 269.99 | 270.02 | 261.28 | 262.57 | 262.57 | -2.69% | 2,042,648 |
| Jan 27, 2025 | 267.76 | 270.19 | 266.47 | 269.84 | 269.84 | 1.28% | 1,694,343 |
| Jan 24, 2025 | 268.56 | 269.03 | 265.74 | 266.43 | 266.43 | -0.79% | 1,546,530 |
| Jan 23, 2025 | 270.13 | 271.00 | 264.69 | 268.56 | 268.56 | -0.10% | 2,210,914 |
| Jan 22, 2025 | 271.63 | 271.68 | 266.71 | 268.84 | 268.84 | -1.03% | 2,028,955 |
| Jan 21, 2025 | 269.29 | 274.15 | 268.86 | 271.63 | 271.63 | 1.86% | 2,444,596 |
| Jan 17, 2025 | 268.42 | 268.81 | 266.13 | 266.67 | 266.67 | -0.80% | 1,544,177 |
| Jan 16, 2025 | 266.00 | 269.40 | 265.70 | 268.83 | 267.41 | 1.03% | 1,753,017 |
| Jan 15, 2025 | 267.53 | 267.85 | 264.02 | 266.09 | 264.68 | 0.37% | 1,013,606 |
| Jan 14, 2025 | 263.52 | 265.29 | 262.23 | 265.12 | 263.72 | 0.55% | 1,096,082 |
| Jan 13, 2025 | 259.38 | 264.88 | 259.00 | 263.67 | 262.27 | 1.65% | 1,360,062 |
| Jan 10, 2025 | 260.52 | 261.96 | 258.65 | 259.38 | 258.01 | -0.80% | 1,722,894 |
| Jan 8, 2025 | 258.76 | 262.50 | 258.76 | 261.47 | 260.09 | 0.70% | 1,120,620 |
| Jan 7, 2025 | 258.76 | 262.93 | 258.06 | 259.65 | 258.28 | 0.64% | 1,303,705 |
| Jan 6, 2025 | 262.32 | 264.29 | 257.56 | 257.99 | 256.62 | -2.04% | 1,898,171 |
| Jan 3, 2025 | 261.18 | 264.16 | 260.27 | 263.37 | 261.98 | 0.90% | 1,287,646 |
| Jan 2, 2025 | 264.90 | 265.83 | 260.50 | 261.01 | 259.63 | -0.94% | 1,748,979 |
| Dec 31, 2024 | 264.00 | 265.52 | 262.15 | 263.49 | 262.09 | 0.04% | 895,021 |
| Dec 30, 2024 | 263.19 | 265.11 | 261.06 | 263.38 | 261.99 | -1.04% | 1,550,288 |
| Dec 27, 2024 | 264.78 | 267.59 | 264.72 | 266.14 | 264.73 | -0.24% | 1,001,380 |
| Dec 26, 2024 | 265.89 | 268.33 | 265.25 | 266.78 | 265.37 | 0.33% | 851,474 |