General Dynamics Corporation (GD)
NYSE: GD · Real-Time Price · USD
346.76
-8.52 (-2.40%)
At close: Mar 27, 2026, 4:00 PM EDT
345.60
-1.16 (-0.33%)
After-hours: Mar 27, 2026, 7:58 PM EDT
General Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 353.72 | 355.67 | 345.68 | 346.76 | 346.76 | -2.40% | 1,469,926 |
| Mar 26, 2026 | 351.95 | 356.42 | 351.73 | 355.28 | 355.28 | 0.79% | 1,446,285 |
| Mar 25, 2026 | 349.56 | 354.10 | 347.75 | 352.50 | 352.50 | 1.81% | 1,673,118 |
| Mar 24, 2026 | 344.24 | 348.42 | 343.79 | 346.23 | 346.23 | -0.33% | 1,139,566 |
| Mar 23, 2026 | 350.55 | 351.49 | 342.82 | 347.37 | 347.37 | 0.46% | 1,108,904 |
| Mar 20, 2026 | 349.01 | 352.05 | 343.08 | 345.78 | 345.78 | -1.10% | 2,835,509 |
| Mar 19, 2026 | 350.00 | 352.01 | 343.59 | 349.63 | 349.63 | -1.06% | 1,023,989 |
| Mar 18, 2026 | 357.18 | 358.60 | 353.36 | 353.36 | 353.36 | -0.82% | 1,380,432 |
| Mar 17, 2026 | 354.76 | 356.79 | 352.28 | 356.29 | 356.29 | 0.54% | 1,017,209 |
| Mar 16, 2026 | 353.05 | 357.23 | 351.41 | 354.36 | 354.36 | 0.81% | 1,185,184 |
| Mar 13, 2026 | 357.46 | 359.82 | 350.41 | 351.52 | 351.52 | -1.04% | 985,210 |
| Mar 12, 2026 | 349.57 | 357.55 | 349.00 | 355.23 | 355.23 | 0.39% | 1,227,449 |
| Mar 11, 2026 | 352.91 | 356.00 | 351.18 | 353.85 | 353.85 | -0.49% | 991,552 |
| Mar 10, 2026 | 359.84 | 361.36 | 354.69 | 355.59 | 355.59 | -1.77% | 972,339 |
| Mar 9, 2026 | 362.53 | 364.00 | 355.58 | 361.98 | 361.98 | -0.42% | 1,444,300 |
| Mar 6, 2026 | 360.22 | 364.40 | 354.52 | 363.49 | 363.49 | 0.77% | 1,156,144 |
| Mar 5, 2026 | 364.51 | 366.11 | 354.54 | 360.70 | 360.70 | -1.48% | 1,402,447 |
| Mar 4, 2026 | 366.00 | 366.75 | 359.28 | 366.12 | 366.12 | 0.39% | 1,261,687 |
| Mar 3, 2026 | 363.09 | 366.50 | 358.21 | 364.70 | 364.70 | -0.02% | 1,848,280 |
| Mar 2, 2026 | 362.43 | 366.07 | 359.16 | 364.78 | 364.78 | 2.16% | 1,505,860 |
| Feb 27, 2026 | 351.12 | 357.79 | 348.88 | 357.05 | 357.05 | 1.80% | 1,181,824 |
| Feb 26, 2026 | 344.48 | 350.75 | 341.77 | 350.72 | 350.72 | 2.21% | 1,001,970 |
| Feb 25, 2026 | 352.04 | 352.90 | 337.32 | 343.14 | 343.14 | -2.29% | 1,280,375 |
| Feb 24, 2026 | 347.98 | 353.04 | 346.00 | 351.18 | 351.18 | 0.63% | 681,987 |
| Feb 23, 2026 | 352.35 | 354.00 | 348.29 | 348.98 | 348.98 | -0.69% | 858,679 |
| Feb 20, 2026 | 354.21 | 354.65 | 348.69 | 351.42 | 351.42 | -0.82% | 893,677 |
| Feb 19, 2026 | 348.12 | 356.39 | 348.12 | 354.34 | 354.34 | 1.39% | 917,626 |
| Feb 18, 2026 | 344.86 | 349.55 | 343.68 | 349.49 | 349.49 | 2.03% | 1,229,961 |
| Feb 17, 2026 | 346.97 | 350.00 | 340.09 | 342.52 | 342.52 | -1.47% | 1,699,420 |
| Feb 13, 2026 | 341.97 | 349.44 | 341.66 | 347.64 | 347.64 | 2.02% | 1,465,182 |
| Feb 12, 2026 | 348.72 | 352.54 | 340.36 | 340.75 | 340.75 | -1.61% | 2,059,301 |
| Feb 11, 2026 | 361.09 | 361.42 | 345.12 | 346.34 | 346.34 | -3.48% | 1,928,039 |
| Feb 10, 2026 | 361.49 | 361.50 | 356.28 | 358.83 | 358.83 | -0.35% | 694,095 |
| Feb 9, 2026 | 360.40 | 363.37 | 359.60 | 360.10 | 360.10 | 0.01% | 805,162 |
| Feb 6, 2026 | 354.55 | 361.65 | 354.02 | 360.07 | 360.07 | 2.28% | 1,094,339 |
| Feb 5, 2026 | 350.60 | 356.63 | 347.81 | 352.05 | 352.05 | -0.37% | 1,213,666 |
| Feb 4, 2026 | 355.56 | 357.23 | 346.81 | 353.37 | 353.37 | -0.55% | 1,645,276 |
| Feb 3, 2026 | 349.08 | 355.80 | 346.98 | 355.31 | 355.31 | 2.58% | 1,818,662 |
| Feb 2, 2026 | 349.29 | 350.52 | 344.02 | 346.37 | 346.37 | -1.34% | 1,490,765 |
| 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 |