General Dynamics Corporation (GD)
NYSE: GD · Real-Time Price · USD
322.36
-0.45 (-0.14%)
Sep 4, 2025, 3:22 PM - Market open
General Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 323.27 | 323.76 | 320.91 | 322.50 | - | -0.10% | 287,128 |
| 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 |
| Jul 31, 2025 | 311.35 | 313.31 | 310.30 | 311.61 | 311.61 | -0.18% | 1,647,998 |
| Jul 30, 2025 | 315.10 | 315.37 | 310.47 | 312.18 | 312.18 | -0.80% | 1,518,230 |
| Jul 29, 2025 | 316.00 | 316.96 | 313.43 | 314.70 | 314.70 | 0.51% | 1,140,810 |
| Jul 28, 2025 | 313.67 | 313.67 | 311.08 | 313.10 | 313.10 | -0.29% | 1,153,627 |
| Jul 25, 2025 | 314.04 | 314.98 | 311.00 | 314.02 | 314.02 | -0.07% | 1,218,178 |
| Jul 24, 2025 | 319.00 | 322.50 | 314.00 | 314.24 | 314.24 | -0.85% | 1,641,529 |
| Jul 23, 2025 | 310.00 | 318.77 | 308.63 | 316.94 | 316.94 | 6.50% | 2,415,764 |
| Jul 22, 2025 | 295.18 | 298.91 | 293.95 | 297.60 | 297.60 | 0.19% | 1,597,411 |
| Jul 21, 2025 | 298.97 | 300.00 | 296.96 | 297.05 | 297.05 | -0.65% | 1,065,755 |
| Jul 18, 2025 | 300.60 | 301.51 | 297.77 | 298.98 | 298.98 | -0.37% | 1,636,211 |
| Jul 17, 2025 | 300.00 | 301.54 | 298.51 | 300.09 | 300.09 | 0.03% | 1,227,409 |
| Jul 16, 2025 | 301.14 | 302.00 | 297.89 | 300.00 | 300.00 | -0.28% | 1,142,951 |
| Jul 15, 2025 | 304.40 | 305.33 | 300.72 | 300.85 | 300.85 | -1.31% | 1,147,170 |
| Jul 14, 2025 | 302.10 | 305.73 | 301.44 | 304.85 | 304.85 | 0.88% | 1,147,148 |
| Jul 11, 2025 | 302.91 | 303.37 | 301.21 | 302.20 | 302.20 | -0.39% | 952,711 |
| Jul 10, 2025 | 299.93 | 304.22 | 298.92 | 303.38 | 303.38 | 1.14% | 1,362,953 |
| Jul 9, 2025 | 297.93 | 300.00 | 296.84 | 299.96 | 299.96 | 1.12% | 1,134,634 |
| Jul 8, 2025 | 296.87 | 301.55 | 295.50 | 296.65 | 296.65 | 0.68% | 1,427,226 |
| Jul 7, 2025 | 295.01 | 297.72 | 293.72 | 294.65 | 294.65 | -0.04% | 979,110 |
| Jul 3, 2025 | 293.07 | 295.43 | 292.34 | 294.76 | 294.76 | 0.29% | 646,635 |
| Jul 2, 2025 | 294.12 | 294.33 | 290.30 | 293.92 | 292.43 | -0.16% | 1,086,664 |
| Jul 1, 2025 | 291.63 | 294.40 | 289.40 | 294.38 | 292.89 | 0.93% | 1,468,842 |
| Jun 30, 2025 | 291.57 | 293.14 | 290.65 | 291.66 | 290.18 | 0.32% | 1,184,183 |
| Jun 27, 2025 | 289.83 | 291.60 | 288.62 | 290.74 | 289.27 | -0.22% | 2,268,340 |
| Jun 26, 2025 | 287.49 | 292.91 | 286.36 | 291.39 | 289.92 | 1.92% | 1,857,895 |
| Jun 25, 2025 | 283.55 | 287.25 | 281.13 | 285.91 | 284.46 | 1.73% | 2,206,095 |