General Dynamics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	372.92	374.98	371.78	372.02	-	-0.70%	139,901
Jul 7, 2026	380.00	380.71	373.56	374.64	374.64	-0.59%	736,703
Jul 6, 2026	372.91	377.27	369.33	376.88	376.88	0.89%	1,273,532
Jul 2, 2026	365.31	373.60	364.96	373.54	373.54	3.40%	1,274,612
Jul 1, 2026	356.15	365.06	355.00	362.86	361.27	2.43%	1,267,891
Jun 30, 2026	349.10	354.58	346.56	354.24	352.69	1.77%	1,049,952
Jun 29, 2026	347.12	351.21	346.68	348.07	346.54	0.39%	1,289,176
Jun 26, 2026	346.49	350.58	344.35	346.71	345.19	0.58%	1,783,448
Jun 25, 2026	342.87	352.15	341.94	344.70	343.19	0.11%	1,219,285
Jun 24, 2026	350.68	351.96	343.92	344.32	342.81	-1.72%	1,696,275
Jun 23, 2026	346.00	350.78	344.44	350.34	348.80	2.03%	1,354,271
Jun 22, 2026	347.08	348.18	340.81	343.36	341.86	-1.90%	1,674,190
Jun 18, 2026	365.26	367.00	348.83	350.01	348.48	-3.53%	4,242,261
Jun 17, 2026	361.34	366.80	361.20	362.83	361.24	-0.35%	1,341,049
Jun 16, 2026	361.15	365.42	359.25	364.11	362.51	1.27%	1,128,079
Jun 15, 2026	360.60	362.50	357.21	359.53	357.95	-0.19%	1,586,017
Jun 12, 2026	360.85	363.40	356.15	360.22	358.64	0.38%	988,093
Jun 11, 2026	348.81	363.83	346.19	358.86	357.29	5.22%	1,709,151
Jun 10, 2026	349.00	349.00	341.00	341.07	339.58	-1.33%	761,375
Jun 9, 2026	340.87	346.75	340.87	345.68	344.17	1.41%	1,423,403
Jun 8, 2026	345.34	347.19	339.27	340.86	339.37	-1.61%	876,198
Jun 5, 2026	343.14	347.32	342.75	346.44	344.92	1.45%	1,192,313
Jun 4, 2026	340.38	343.90	340.12	341.50	340.00	1.32%	1,394,860
Jun 3, 2026	335.71	341.97	335.02	337.04	335.56	-0.17%	878,935
Jun 2, 2026	336.38	340.29	335.78	337.61	336.13	-0.47%	961,782
Jun 1, 2026	343.35	344.32	338.17	339.20	337.71	-2.20%	854,598
May 29, 2026	348.56	349.52	345.45	346.82	345.30	-0.61%	1,245,735
May 28, 2026	345.89	351.36	342.50	348.96	347.43	1.83%	1,099,003
May 27, 2026	344.36	344.90	341.71	342.69	341.19	-0.57%	752,649
May 26, 2026	345.04	345.27	341.32	344.64	343.13	0.51%	1,270,334
May 22, 2026	341.14	344.47	338.51	342.89	341.39	1.23%	689,531
May 21, 2026	338.00	339.97	334.66	338.71	337.23	-0.31%	612,069
May 20, 2026	341.20	342.88	337.46	339.75	338.26	-0.11%	780,320
May 19, 2026	343.09	343.22	339.12	340.14	338.65	-0.87%	748,098
May 18, 2026	335.06	343.46	334.01	343.11	341.61	2.57%	984,750
May 15, 2026	339.88	341.91	333.29	334.50	333.03	-1.80%	1,236,467
May 14, 2026	340.87	343.99	339.17	340.62	339.13	-0.22%	960,584
May 13, 2026	343.94	343.94	339.98	341.36	339.86	-1.47%	898,326
May 12, 2026	343.55	348.01	342.75	346.46	344.94	0.71%	1,089,754
May 11, 2026	345.24	348.61	341.81	344.03	342.52	-0.72%	1,895,597
May 8, 2026	347.65	348.85	344.01	346.53	345.01	-0.35%	1,558,411
May 7, 2026	347.25	349.00	344.28	347.76	346.24	0.14%	1,361,446
May 6, 2026	349.71	350.05	344.07	347.27	345.75	-0.54%	1,566,651
May 5, 2026	351.09	351.41	344.38	349.16	347.63	0.02%	1,163,105
May 4, 2026	344.14	353.57	343.04	349.08	347.55	0.94%	1,640,517
May 1, 2026	345.48	347.04	341.53	345.84	344.32	0.45%	1,480,903
Apr 30, 2026	340.16	345.25	338.56	344.30	342.79	1.64%	2,029,994
Apr 29, 2026	338.08	349.61	333.91	338.73	337.25	7.99%	3,587,749
Apr 28, 2026	313.94	314.75	306.77	313.68	312.31	0.37%	2,169,746
Apr 27, 2026	313.43	318.83	312.03	312.53	311.16	-0.22%	1,412,299