Skip to main content
logo
General Dynamics Corporation (GD)
NYSE: GD · Real-Time Price · USD
351.42
-2.92 (-0.82%)
At close: Feb 20, 2026, 4:00 PM EST
350.91
-0.52 (-0.15%)
After-hours: Feb 20, 2026, 7:51 PM EST

General Dynamics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2026354.21354.65348.69351.42351.42-0.82%893,677
Feb 19, 2026348.12356.39348.12354.34354.341.39%917,626
Feb 18, 2026344.86349.55343.68349.49349.492.03%1,229,961
Feb 17, 2026346.97350.00340.09342.52342.52-1.47%1,699,420
Feb 13, 2026341.97349.44341.66347.64347.642.02%1,465,182
Feb 12, 2026348.72352.54340.36340.75340.75-1.61%2,059,301
Feb 11, 2026361.09361.42345.12346.34346.34-3.48%1,928,039
Feb 10, 2026361.49361.50356.28358.83358.83-0.35%694,095
Feb 9, 2026360.40363.37359.60360.10360.100.01%805,162
Feb 6, 2026354.55361.65354.02360.07360.072.28%1,094,339
Feb 5, 2026350.60356.63347.81352.05352.05-0.37%1,213,666
Feb 4, 2026355.56357.23346.81353.37353.37-0.55%1,645,276
Feb 3, 2026349.08355.80346.98355.31355.312.58%1,818,662
Feb 2, 2026349.29350.52344.02346.37346.37-1.34%1,490,765
Jan 30, 2026347.25353.28347.16351.09351.090.33%1,767,514
Jan 29, 2026353.96359.08346.56349.95349.95-1.89%1,759,314
Jan 28, 2026351.79359.67343.80356.68356.68-2.71%2,314,725
Jan 27, 2026364.50367.97362.10366.62366.620.85%1,334,805
Jan 26, 2026363.31364.67360.00363.54363.540.07%1,397,053
Jan 23, 2026366.59369.00361.76363.27363.27-0.70%1,178,751
Jan 22, 2026364.81366.99362.63365.83365.830.29%869,158
Jan 21, 2026360.18367.01359.75364.78364.781.56%1,075,278
Jan 20, 2026366.25369.00358.52359.17359.17-2.23%1,690,531
Jan 16, 2026367.27369.70365.42367.38367.38-0.36%1,894,433
Jan 15, 2026365.27368.78360.13368.69367.190.73%1,452,301
Jan 14, 2026361.88366.01359.67366.00364.510.74%1,167,200
Jan 13, 2026365.11366.13359.99363.30361.820.65%1,247,522
Jan 12, 2026356.35361.10354.29360.94359.471.99%1,548,089
Jan 9, 2026352.94356.75351.65353.89352.450.70%2,019,790
Jan 8, 2026356.77367.66350.62351.44350.011.68%2,630,171
Jan 7, 2026362.00363.00345.34345.64344.23-4.18%2,049,821
Jan 6, 2026357.89361.94356.97360.71359.241.45%1,387,582
Jan 5, 2026347.92356.32346.03355.56354.113.54%1,912,240
Jan 2, 2026336.54343.47334.28343.40342.002.00%972,213
Dec 31, 2025340.07340.99336.48336.66335.29-0.83%522,858
Dec 30, 2025340.38341.00339.21339.47338.09-0.30%662,612
Dec 29, 2025341.94343.73340.35340.48339.09-0.50%783,425
Dec 26, 2025344.87346.07341.43342.20340.81-0.92%464,560
Dec 24, 2025343.53346.27343.51345.39343.980.45%314,048
Dec 23, 2025345.67347.44343.18343.84342.44-0.39%1,246,803
Dec 22, 2025338.87345.67337.44345.19343.791.72%1,197,943
Dec 19, 2025337.87341.42337.00339.36337.980.60%2,663,527
Dec 18, 2025337.22340.43336.44337.34335.970.28%992,663
Dec 17, 2025336.41339.53333.05336.41335.04-0.32%1,003,731
Dec 16, 2025342.40342.52334.72337.49336.12-0.94%966,276
Dec 15, 2025338.32341.22337.37340.69339.300.95%1,382,490
Dec 12, 2025340.86341.95336.73337.49336.12-1.17%1,226,933
Dec 11, 2025342.36344.53340.12341.48340.09-0.22%1,326,207
Dec 10, 2025333.74344.94333.53342.23340.842.38%1,654,529
Dec 9, 2025335.97339.15333.62334.27332.91-0.52%1,033,776