General Dynamics Corporation (GD)
NYSE: GD · Real-Time Price · USD
351.09
+1.14 (0.33%)
At close: Jan 30, 2026, 4:00 PM EST
352.00
+0.91 (0.26%)
After-hours: Jan 30, 2026, 7:59 PM EST
General Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 338.87 | 345.67 | 337.44 | 345.19 | 343.79 | 1.72% | 1,197,943 |
| Dec 19, 2025 | 337.87 | 341.42 | 337.00 | 339.36 | 337.98 | 0.60% | 2,663,527 |
| Dec 18, 2025 | 337.22 | 340.43 | 336.44 | 337.34 | 335.97 | 0.28% | 992,663 |
| Dec 17, 2025 | 336.41 | 339.53 | 333.05 | 336.41 | 335.04 | -0.32% | 1,003,731 |
| Dec 16, 2025 | 342.40 | 342.52 | 334.72 | 337.49 | 336.12 | -0.94% | 966,276 |
| Dec 15, 2025 | 338.32 | 341.22 | 337.37 | 340.69 | 339.30 | 0.95% | 1,382,490 |
| Dec 12, 2025 | 340.86 | 341.95 | 336.73 | 337.49 | 336.12 | -1.17% | 1,226,933 |
| Dec 11, 2025 | 342.36 | 344.53 | 340.12 | 341.48 | 340.09 | -0.22% | 1,326,207 |
| Dec 10, 2025 | 333.74 | 344.94 | 333.53 | 342.23 | 340.84 | 2.38% | 1,654,529 |
| Dec 9, 2025 | 335.97 | 339.15 | 333.62 | 334.27 | 332.91 | -0.52% | 1,033,776 |
| Dec 8, 2025 | 337.95 | 339.05 | 334.35 | 336.01 | 334.64 | -0.39% | 1,435,574 |
| Dec 5, 2025 | 341.01 | 341.50 | 333.99 | 337.31 | 335.94 | -1.28% | 1,317,905 |
| Dec 4, 2025 | 338.19 | 342.83 | 338.19 | 341.70 | 340.31 | 1.07% | 1,412,697 |
| Dec 3, 2025 | 336.75 | 338.48 | 333.53 | 338.08 | 336.70 | 0.68% | 985,276 |
| Dec 2, 2025 | 334.34 | 337.41 | 332.90 | 335.80 | 334.43 | 1.03% | 980,184 |
| Dec 1, 2025 | 339.63 | 340.31 | 332.08 | 332.38 | 331.03 | -2.71% | 1,193,749 |
| Nov 28, 2025 | 340.47 | 342.09 | 339.60 | 341.63 | 340.24 | 0.47% | 361,448 |
| Nov 26, 2025 | 341.14 | 342.30 | 338.79 | 340.04 | 338.66 | -0.30% | 693,449 |
| Nov 25, 2025 | 338.79 | 343.06 | 338.79 | 341.07 | 339.68 | 0.87% | 1,498,670 |
| Nov 24, 2025 | 337.19 | 339.93 | 334.35 | 338.13 | 336.75 | -0.65% | 1,476,497 |
| Nov 21, 2025 | 339.01 | 342.21 | 335.45 | 340.34 | 338.96 | 0.27% | 1,358,421 |
| Nov 20, 2025 | 347.13 | 349.47 | 338.93 | 339.44 | 338.06 | -1.06% | 892,538 |
| Nov 19, 2025 | 339.27 | 343.38 | 336.29 | 343.06 | 341.66 | 0.52% | 1,253,644 |
| Nov 18, 2025 | 343.57 | 344.90 | 340.54 | 341.29 | 339.90 | -0.14% | 1,208,784 |