General Dynamics Corporation (GD)
NYSE: GD · Real-Time Price · USD
334.43
-8.34 (-2.43%)
Oct 10, 2025, 3:32 PM EDT - Market open
General Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 340.86 | 342.00 | 333.53 | 335.00 | - | -2.27% | 499,203 |
| Oct 9, 2025 | 346.28 | 347.32 | 342.23 | 342.77 | 342.77 | -1.06% | 798,406 |
| Oct 8, 2025 | 345.22 | 347.24 | 343.43 | 346.44 | 346.44 | 0.88% | 774,259 |
| Oct 7, 2025 | 344.56 | 347.37 | 342.85 | 343.43 | 343.43 | -0.89% | 740,654 |
| Oct 6, 2025 | 344.52 | 347.37 | 343.39 | 346.50 | 346.50 | 0.84% | 886,010 |
| Oct 3, 2025 | 341.97 | 345.22 | 341.25 | 343.62 | 343.62 | 0.75% | 710,634 |
| Oct 2, 2025 | 339.56 | 341.68 | 338.07 | 341.05 | 341.05 | 0.09% | 943,173 |
| Oct 1, 2025 | 337.90 | 341.19 | 336.31 | 340.75 | 340.75 | -0.07% | 1,162,604 |
| Sep 30, 2025 | 332.13 | 341.02 | 332.13 | 341.00 | 341.00 | 2.66% | 1,622,883 |
| Sep 29, 2025 | 335.00 | 337.52 | 331.33 | 332.17 | 332.17 | 0.55% | 1,693,329 |
| Sep 26, 2025 | 326.43 | 330.63 | 326.21 | 330.34 | 330.34 | 1.82% | 1,043,599 |
| Sep 25, 2025 | 325.32 | 328.52 | 322.50 | 324.43 | 324.43 | 0.25% | 1,014,071 |
| Sep 24, 2025 | 321.87 | 325.45 | 321.26 | 323.62 | 323.62 | 0.13% | 1,452,719 |
| Sep 23, 2025 | 322.61 | 325.74 | 321.12 | 323.20 | 323.20 | 0.17% | 1,251,008 |
| Sep 22, 2025 | 323.00 | 324.28 | 320.91 | 322.66 | 322.66 | -0.44% | 1,354,971 |
| Sep 19, 2025 | 325.36 | 325.72 | 321.92 | 324.08 | 324.08 | -0.15% | 2,654,675 |
| Sep 18, 2025 | 323.97 | 325.42 | 322.48 | 324.57 | 324.57 | -0.22% | 1,096,263 |
| Sep 17, 2025 | 326.78 | 328.47 | 324.54 | 325.28 | 325.28 | -0.34% | 1,343,906 |
| Sep 16, 2025 | 327.85 | 329.46 | 325.96 | 326.40 | 326.40 | -0.18% | 1,350,682 |
| Sep 15, 2025 | 326.50 | 328.27 | 325.68 | 326.98 | 326.98 | 0.25% | 694,860 |
| Sep 12, 2025 | 330.00 | 330.18 | 325.77 | 326.15 | 326.15 | -1.05% | 578,818 |
| Sep 11, 2025 | 322.93 | 330.00 | 322.11 | 329.62 | 329.62 | 2.03% | 834,086 |
| Sep 10, 2025 | 320.78 | 323.77 | 320.65 | 323.05 | 323.05 | 0.54% | 709,159 |
| Sep 9, 2025 | 321.90 | 322.40 | 318.81 | 321.33 | 321.33 | -0.43% | 789,833 |
| Sep 8, 2025 | 322.50 | 323.14 | 319.73 | 322.72 | 322.72 | -0.04% | 810,345 |
| Sep 5, 2025 | 324.00 | 324.21 | 320.36 | 322.86 | 322.86 | 0.13% | 860,975 |
| Sep 4, 2025 | 323.27 | 323.76 | 320.91 | 322.44 | 322.44 | -0.11% | 943,865 |
| Sep 3, 2025 | 324.16 | 324.44 | 321.16 | 322.81 | 322.81 | -0.49% | 657,025 |
| Sep 2, 2025 | 324.38 | 324.88 | 322.02 | 324.39 | 324.39 | -0.06% | 874,265 |
| Aug 29, 2025 | 325.15 | 326.00 | 323.71 | 324.57 | 324.57 | -0.10% | 670,208 |
| Aug 28, 2025 | 325.52 | 326.03 | 323.13 | 324.91 | 324.91 | -0.17% | 801,158 |
| Aug 27, 2025 | 322.81 | 325.82 | 322.81 | 325.46 | 325.46 | 1.02% | 847,229 |
| Aug 26, 2025 | 319.00 | 322.85 | 319.00 | 322.18 | 322.18 | 0.72% | 952,345 |
| Aug 25, 2025 | 319.84 | 322.20 | 319.83 | 319.89 | 319.89 | 0.09% | 804,081 |
| Aug 22, 2025 | 318.22 | 320.88 | 317.61 | 319.61 | 319.61 | 0.97% | 917,339 |
| Aug 21, 2025 | 316.87 | 318.10 | 315.84 | 316.53 | 316.53 | -0.30% | 717,462 |
| Aug 20, 2025 | 317.40 | 318.64 | 316.44 | 317.48 | 317.48 | 0.34% | 798,878 |
| Aug 19, 2025 | 312.68 | 316.47 | 312.66 | 316.40 | 316.40 | 0.90% | 748,586 |
| Aug 18, 2025 | 313.75 | 316.12 | 313.15 | 313.58 | 313.58 | -0.04% | 818,379 |
| Aug 15, 2025 | 315.97 | 315.97 | 313.31 | 313.69 | 313.69 | -0.68% | 900,721 |
| Aug 14, 2025 | 319.63 | 321.00 | 315.84 | 315.84 | 315.84 | -0.52% | 843,155 |
| Aug 13, 2025 | 314.75 | 317.73 | 313.92 | 317.49 | 317.49 | 1.11% | 813,511 |
| Aug 12, 2025 | 314.48 | 315.36 | 312.21 | 314.01 | 314.01 | -0.29% | 1,034,393 |
| Aug 11, 2025 | 313.99 | 315.10 | 313.20 | 314.93 | 314.93 | 0.25% | 1,004,690 |
| Aug 8, 2025 | 312.98 | 315.81 | 312.82 | 314.13 | 314.13 | 0.45% | 1,157,316 |
| Aug 7, 2025 | 314.00 | 314.70 | 309.73 | 312.73 | 312.73 | -0.72% | 954,373 |
| Aug 6, 2025 | 314.98 | 317.00 | 313.00 | 314.99 | 314.99 | 0.39% | 893,434 |
| Aug 5, 2025 | 312.20 | 314.67 | 311.98 | 313.76 | 313.76 | 0.31% | 1,017,686 |
| Aug 4, 2025 | 311.03 | 313.20 | 310.33 | 312.78 | 312.78 | 0.66% | 852,490 |
| Aug 1, 2025 | 309.65 | 311.35 | 306.03 | 310.74 | 310.74 | -0.28% | 891,169 |