General Dynamics Corporation (GD)
NYSE: GD · Real-Time Price · USD
281.81
+1.88 (0.67%)
Nov 22, 2024, 4:00 PM EST - Market closed
General Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 280.76 | 283.60 | 279.92 | 281.81 | 281.81 | 0.67% | 1,434,009 |
| Nov 21, 2024 | 280.70 | 283.50 | 279.01 | 279.93 | 279.93 | -0.04% | 1,832,227 |
| Nov 20, 2024 | 281.47 | 282.00 | 278.12 | 280.05 | 280.05 | -0.32% | 1,766,384 |
| Nov 19, 2024 | 287.29 | 288.00 | 279.61 | 280.96 | 280.96 | -1.76% | 1,772,396 |
| Nov 18, 2024 | 287.00 | 288.00 | 285.29 | 286.00 | 286.00 | -0.69% | 1,287,210 |
| Nov 15, 2024 | 290.83 | 295.00 | 285.68 | 287.99 | 287.99 | -1.51% | 1,997,358 |
| Nov 14, 2024 | 314.10 | 314.85 | 291.81 | 292.42 | 292.42 | -6.88% | 1,927,468 |
| Nov 13, 2024 | 313.44 | 316.90 | 311.68 | 314.03 | 314.03 | 0.63% | 906,763 |
| Nov 12, 2024 | 315.00 | 315.00 | 310.63 | 312.05 | 312.05 | -0.59% | 778,643 |
| Nov 11, 2024 | 312.08 | 315.93 | 311.29 | 313.91 | 313.91 | 1.43% | 925,476 |
| Nov 8, 2024 | 307.50 | 310.22 | 306.18 | 309.47 | 309.47 | 1.13% | 855,115 |
| Nov 7, 2024 | 308.51 | 309.07 | 304.52 | 306.00 | 306.00 | -0.80% | 887,173 |
| Nov 6, 2024 | 305.04 | 309.01 | 302.78 | 308.46 | 308.46 | 3.98% | 1,659,195 |
| Nov 5, 2024 | 294.56 | 296.99 | 294.53 | 296.65 | 296.65 | 1.04% | 750,549 |
| Nov 4, 2024 | 293.62 | 295.56 | 292.35 | 293.60 | 293.60 | 0.21% | 1,056,112 |
| Nov 1, 2024 | 292.96 | 294.87 | 292.31 | 292.99 | 292.99 | 0.47% | 1,355,480 |
| Oct 31, 2024 | 300.32 | 301.37 | 291.31 | 291.61 | 291.61 | -3.24% | 1,704,336 |
| Oct 30, 2024 | 301.82 | 304.12 | 301.16 | 301.37 | 301.37 | -0.13% | 855,063 |
| Oct 29, 2024 | 303.23 | 305.16 | 301.73 | 301.75 | 301.75 | -0.71% | 950,599 |
| Oct 28, 2024 | 303.04 | 304.71 | 302.14 | 303.92 | 303.92 | 0.46% | 968,680 |
| Oct 25, 2024 | 304.52 | 304.99 | 302.07 | 302.52 | 302.52 | 0.41% | 1,405,397 |
| Oct 24, 2024 | 301.73 | 304.99 | 300.52 | 301.27 | 301.27 | -1.03% | 1,331,812 |
| Oct 23, 2024 | 304.85 | 313.11 | 300.72 | 304.40 | 304.40 | -0.52% | 1,506,597 |
| Oct 22, 2024 | 307.70 | 308.77 | 303.91 | 305.99 | 305.99 | -0.68% | 1,145,609 |
| Oct 21, 2024 | 309.13 | 310.85 | 307.01 | 308.08 | 308.08 | -0.13% | 1,059,841 |
| Oct 18, 2024 | 310.00 | 310.58 | 307.61 | 308.48 | 308.48 | 0.08% | 1,316,379 |
| Oct 17, 2024 | 307.00 | 308.32 | 305.64 | 308.23 | 308.23 | 1.10% | 919,149 |
| Oct 16, 2024 | 300.14 | 306.06 | 300.14 | 304.87 | 304.87 | 1.55% | 838,123 |
| Oct 15, 2024 | 303.59 | 303.86 | 299.85 | 300.21 | 300.21 | -0.55% | 898,661 |
| Oct 14, 2024 | 299.59 | 302.36 | 298.68 | 301.86 | 301.86 | 0.81% | 583,622 |
| Oct 11, 2024 | 295.00 | 299.77 | 294.29 | 299.44 | 299.44 | 1.15% | 986,347 |
| Oct 10, 2024 | 298.50 | 298.62 | 295.02 | 296.05 | 294.65 | -0.88% | 902,423 |
| Oct 9, 2024 | 296.10 | 300.13 | 295.67 | 298.69 | 297.28 | 0.60% | 726,520 |
| Oct 8, 2024 | 297.95 | 298.11 | 295.05 | 296.90 | 295.50 | -0.13% | 843,373 |
| Oct 7, 2024 | 299.30 | 300.51 | 296.72 | 297.29 | 295.89 | -1.12% | 874,200 |
| Oct 4, 2024 | 300.04 | 301.24 | 297.84 | 300.66 | 299.24 | 0.35% | 877,409 |
| Oct 3, 2024 | 304.04 | 304.87 | 299.04 | 299.61 | 298.20 | -1.42% | 1,124,345 |
| Oct 2, 2024 | 305.50 | 306.62 | 303.10 | 303.92 | 302.49 | -0.46% | 1,218,397 |
| Oct 1, 2024 | 297.64 | 307.05 | 294.50 | 305.33 | 303.89 | 1.04% | 1,486,552 |
| Sep 30, 2024 | 300.00 | 302.26 | 297.66 | 302.20 | 300.77 | 0.69% | 1,364,162 |
| Sep 27, 2024 | 300.34 | 302.35 | 299.97 | 300.13 | 298.71 | -0.12% | 909,250 |
| Sep 26, 2024 | 300.93 | 302.92 | 299.66 | 300.49 | 299.07 | -0.40% | 904,455 |
| Sep 25, 2024 | 305.52 | 306.55 | 301.02 | 301.69 | 300.27 | -0.98% | 915,630 |
| Sep 24, 2024 | 308.00 | 308.52 | 304.07 | 304.67 | 303.23 | -1.11% | 951,787 |
| Sep 23, 2024 | 307.31 | 309.72 | 306.75 | 308.09 | 306.64 | 0.40% | 951,842 |
| Sep 20, 2024 | 304.77 | 307.76 | 303.19 | 306.87 | 305.42 | 0.70% | 7,899,210 |
| Sep 19, 2024 | 304.84 | 306.65 | 302.52 | 304.73 | 303.29 | 0.78% | 1,188,154 |
| Sep 18, 2024 | 303.90 | 306.90 | 301.65 | 302.38 | 300.95 | -0.48% | 1,155,805 |
| Sep 17, 2024 | 304.75 | 305.70 | 302.57 | 303.85 | 302.42 | -1.20% | 1,045,631 |
| Sep 16, 2024 | 307.38 | 309.97 | 306.15 | 307.55 | 306.10 | 0.90% | 874,521 |
| Sep 13, 2024 | 301.08 | 305.84 | 301.05 | 304.80 | 303.36 | 1.37% | 797,557 |
| Sep 12, 2024 | 299.34 | 300.94 | 297.41 | 300.67 | 299.25 | 0.36% | 875,408 |
| Sep 11, 2024 | 301.21 | 301.21 | 293.36 | 299.59 | 298.18 | -0.93% | 1,067,209 |
| Sep 10, 2024 | 303.31 | 306.51 | 300.47 | 302.40 | 300.97 | 0.28% | 1,040,604 |
| Sep 9, 2024 | 295.71 | 303.10 | 295.71 | 301.56 | 300.14 | 3.00% | 1,922,398 |
| Sep 6, 2024 | 297.00 | 298.41 | 292.24 | 292.78 | 291.40 | -1.52% | 1,362,362 |
| Sep 5, 2024 | 296.51 | 299.83 | 294.16 | 297.29 | 295.89 | 1.00% | 1,518,801 |
| Sep 4, 2024 | 295.45 | 297.76 | 293.00 | 294.35 | 292.96 | -0.19% | 711,401 |
| Sep 3, 2024 | 299.00 | 300.98 | 293.34 | 294.92 | 293.53 | -1.48% | 961,640 |
| Aug 30, 2024 | 297.53 | 299.68 | 295.18 | 299.36 | 297.95 | 0.51% | 1,033,038 |
| Aug 29, 2024 | 298.00 | 300.95 | 295.50 | 297.83 | 296.42 | 0.40% | 1,640,388 |
| Aug 28, 2024 | 290.99 | 297.18 | 290.50 | 296.64 | 295.24 | 2.22% | 1,553,612 |
| Aug 27, 2024 | 291.01 | 291.46 | 289.83 | 290.20 | 288.83 | -0.27% | 1,005,336 |
| Aug 26, 2024 | 292.45 | 293.18 | 290.42 | 291.00 | 289.63 | -0.15% | 814,847 |
| Aug 23, 2024 | 294.34 | 294.83 | 291.29 | 291.45 | 290.07 | -0.68% | 864,741 |
| Aug 22, 2024 | 294.25 | 294.74 | 292.99 | 293.45 | 292.07 | -0.21% | 676,227 |
| Aug 21, 2024 | 296.51 | 296.51 | 293.02 | 294.07 | 292.68 | -0.58% | 1,029,146 |
| Aug 20, 2024 | 295.36 | 296.12 | 294.22 | 295.80 | 294.40 | 0.07% | 589,247 |
| Aug 19, 2024 | 296.93 | 297.00 | 294.77 | 295.60 | 294.21 | -0.33% | 685,233 |
| Aug 16, 2024 | 296.36 | 297.10 | 294.74 | 296.59 | 295.19 | 0.22% | 852,433 |
| Aug 15, 2024 | 294.99 | 296.31 | 293.16 | 295.95 | 294.55 | 0.76% | 890,703 |
| Aug 14, 2024 | 291.71 | 295.17 | 291.71 | 293.73 | 292.34 | 0.52% | 756,961 |
| Aug 13, 2024 | 291.85 | 292.80 | 289.53 | 292.20 | 290.82 | 0.34% | 888,759 |
| Aug 12, 2024 | 294.00 | 294.59 | 290.66 | 291.20 | 289.83 | -0.61% | 1,054,806 |
| Aug 9, 2024 | 293.29 | 296.70 | 291.57 | 292.99 | 291.61 | 0.75% | 1,028,622 |
| Aug 8, 2024 | 287.45 | 293.00 | 287.45 | 290.80 | 289.43 | 1.26% | 823,820 |
| Aug 7, 2024 | 287.21 | 290.88 | 286.36 | 287.17 | 285.82 | 0.63% | 890,718 |
| Aug 6, 2024 | 286.45 | 290.44 | 285.20 | 285.38 | 284.03 | -0.18% | 815,078 |
| Aug 5, 2024 | 288.92 | 290.93 | 282.32 | 285.90 | 284.55 | -2.22% | 1,094,084 |
| Aug 2, 2024 | 292.69 | 296.89 | 289.51 | 292.39 | 291.01 | -0.36% | 990,893 |
| Aug 1, 2024 | 300.00 | 300.75 | 291.54 | 293.45 | 292.07 | -1.76% | 1,108,414 |
| Jul 31, 2024 | 294.80 | 299.96 | 293.17 | 298.71 | 297.30 | 1.95% | 1,609,458 |
| Jul 30, 2024 | 291.02 | 293.66 | 290.06 | 293.01 | 291.63 | 1.22% | 858,073 |
| Jul 29, 2024 | 290.57 | 291.04 | 288.37 | 289.49 | 288.12 | -0.31% | 1,171,630 |
| Jul 26, 2024 | 290.99 | 292.70 | 287.64 | 290.40 | 289.03 | -0.20% | 1,079,838 |
| Jul 25, 2024 | 286.61 | 296.19 | 286.61 | 290.98 | 289.61 | 2.22% | 1,809,784 |
| Jul 24, 2024 | 286.00 | 286.49 | 276.79 | 284.67 | 283.33 | -3.32% | 3,268,633 |
| Jul 23, 2024 | 292.68 | 295.62 | 292.05 | 294.46 | 293.07 | 1.12% | 1,288,242 |
| Jul 22, 2024 | 288.43 | 291.48 | 287.54 | 291.21 | 289.84 | 1.04% | 745,320 |
| Jul 19, 2024 | 294.36 | 294.36 | 287.83 | 288.22 | 286.86 | -1.72% | 973,642 |
| Jul 18, 2024 | 291.40 | 295.50 | 291.17 | 293.27 | 291.89 | 0.44% | 960,060 |
| Jul 17, 2024 | 292.24 | 294.77 | 291.78 | 291.99 | 290.61 | 0.14% | 900,255 |
| Jul 16, 2024 | 285.57 | 291.78 | 285.57 | 291.59 | 290.21 | 2.16% | 1,125,137 |
| Jul 15, 2024 | 285.51 | 287.20 | 284.01 | 285.42 | 284.07 | 0.54% | 1,017,100 |
| Jul 12, 2024 | 285.72 | 286.47 | 283.69 | 283.89 | 282.55 | -0.09% | 1,072,025 |
| Jul 11, 2024 | 281.37 | 285.27 | 281.37 | 284.15 | 282.81 | 0.79% | 935,541 |
| Jul 10, 2024 | 279.66 | 281.98 | 279.07 | 281.91 | 280.58 | 0.86% | 957,641 |
| Jul 9, 2024 | 280.22 | 281.34 | 279.42 | 279.51 | 278.19 | -0.34% | 803,812 |
| Jul 8, 2024 | 281.70 | 283.00 | 279.55 | 280.47 | 279.15 | -0.43% | 1,222,693 |
| Jul 5, 2024 | 284.26 | 284.26 | 280.46 | 281.68 | 280.35 | -1.12% | 1,039,502 |