General Dynamics Corporation (GD)
NYSE: GD · Real-Time Price · USD
364.07
-5.34 (-1.45%)
At close: Sep 2, 2026, 4:00 PM EDT
364.14
+0.07 (0.02%)
After-hours: Sep 2, 2026, 6:00 PM EDT
General Dynamics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 369.85 | 370.37 | 362.21 | 364.07 | 364.07 | -1.45% | 1,571,552 |
| Sep 1, 2026 | 371.50 | 375.31 | 367.41 | 369.41 | 369.41 | -0.52% | 1,267,543 |
| Aug 31, 2026 | 377.24 | 378.99 | 367.46 | 371.35 | 371.35 | -2.10% | 1,233,648 |
| Aug 28, 2026 | 381.07 | 381.08 | 377.66 | 379.32 | 379.32 | -0.19% | 624,373 |
| Aug 27, 2026 | 381.07 | 382.18 | 378.33 | 380.06 | 380.06 | -0.51% | 592,305 |
| Aug 26, 2026 | 378.05 | 382.99 | 378.02 | 382.02 | 382.02 | 1.44% | 819,757 |
| Aug 25, 2026 | 384.00 | 384.12 | 375.18 | 376.58 | 376.58 | -1.87% | 978,532 |
| Aug 24, 2026 | 384.48 | 386.41 | 381.53 | 383.77 | 383.77 | -0.14% | 824,641 |
| Aug 21, 2026 | 387.00 | 388.38 | 382.19 | 384.29 | 384.29 | -0.46% | 759,642 |
| Aug 20, 2026 | 391.18 | 394.68 | 385.18 | 386.07 | 386.07 | -1.60% | 932,899 |
| Aug 19, 2026 | 396.43 | 396.92 | 391.47 | 392.34 | 392.34 | -0.29% | 853,917 |
| Aug 18, 2026 | 393.93 | 395.98 | 392.66 | 393.48 | 393.48 | 0.60% | 608,284 |
| Aug 17, 2026 | 391.77 | 394.52 | 389.79 | 391.14 | 391.14 | -1.17% | 714,295 |
| Aug 14, 2026 | 394.28 | 396.16 | 392.60 | 395.78 | 395.78 | 0.72% | 472,066 |
| Aug 13, 2026 | 396.00 | 396.71 | 390.23 | 392.96 | 392.96 | -0.32% | 630,475 |
| Aug 12, 2026 | 390.42 | 396.05 | 389.01 | 394.21 | 394.21 | 0.59% | 704,224 |
| Aug 11, 2026 | 396.15 | 396.96 | 391.25 | 391.89 | 391.89 | -1.03% | 567,068 |
| Aug 10, 2026 | 393.00 | 397.20 | 392.05 | 395.97 | 395.97 | 1.00% | 779,156 |
| Aug 7, 2026 | 386.97 | 392.14 | 383.26 | 392.05 | 392.05 | 1.33% | 1,047,278 |
| Aug 6, 2026 | 387.68 | 388.90 | 384.78 | 386.92 | 386.92 | 0.74% | 644,022 |
| Aug 5, 2026 | 388.55 | 389.50 | 381.35 | 384.08 | 384.08 | -0.44% | 833,526 |
| Aug 4, 2026 | 384.09 | 388.36 | 378.87 | 385.76 | 385.76 | 0.87% | 1,437,448 |
| Aug 3, 2026 | 387.55 | 387.69 | 380.45 | 382.43 | 382.43 | -0.26% | 918,728 |
| Jul 31, 2026 | 382.38 | 384.67 | 376.82 | 383.42 | 383.42 | 0.32% | 1,519,540 |
| Jul 30, 2026 | 376.85 | 383.48 | 374.04 | 382.20 | 382.20 | 0.33% | 1,199,392 |
| Jul 29, 2026 | 398.80 | 400.00 | 380.96 | 380.96 | 380.96 | -3.11% | 1,918,083 |
| Jul 28, 2026 | 393.00 | 395.43 | 389.25 | 393.19 | 393.19 | 1.04% | 1,675,033 |
| Jul 27, 2026 | 389.10 | 392.57 | 386.47 | 389.14 | 389.14 | 0.62% | 1,193,544 |
| Jul 24, 2026 | 383.97 | 388.12 | 382.14 | 386.75 | 386.75 | 1.30% | 1,498,464 |
| Jul 23, 2026 | 378.37 | 387.69 | 376.47 | 381.79 | 381.79 | 2.31% | 1,663,696 |
| Jul 22, 2026 | 371.10 | 375.23 | 370.01 | 373.16 | 373.16 | 1.48% | 955,565 |
| Jul 21, 2026 | 368.94 | 373.69 | 361.24 | 367.73 | 367.73 | -0.77% | 917,084 |
| Jul 20, 2026 | 369.99 | 373.92 | 369.48 | 370.60 | 370.60 | 0.55% | 701,611 |
| Jul 17, 2026 | 370.58 | 376.59 | 366.52 | 368.58 | 368.58 | -0.07% | 1,278,777 |
| Jul 16, 2026 | 366.75 | 370.00 | 364.00 | 368.82 | 368.82 | 0.87% | 708,963 |
| Jul 15, 2026 | 370.58 | 372.50 | 364.49 | 365.63 | 365.63 | -1.05% | 1,198,280 |
| Jul 14, 2026 | 371.76 | 376.81 | 369.14 | 369.50 | 369.50 | -0.88% | 1,017,198 |
| Jul 13, 2026 | 375.84 | 377.53 | 369.68 | 372.78 | 372.78 | -0.61% | 975,735 |
| Jul 10, 2026 | 374.15 | 375.98 | 370.86 | 375.06 | 375.06 | 0.12% | 1,008,500 |
| Jul 9, 2026 | 371.35 | 374.65 | 369.30 | 374.60 | 374.60 | 0.08% | 757,746 |
| Jul 8, 2026 | 372.92 | 374.98 | 371.30 | 374.31 | 374.31 | -0.09% | 1,097,514 |
| Jul 7, 2026 | 380.00 | 380.71 | 373.56 | 374.64 | 374.64 | -0.59% | 736,703 |
| Jul 6, 2026 | 372.91 | 377.27 | 369.33 | 376.88 | 376.88 | 0.89% | 1,273,532 |
| Jul 2, 2026 | 365.31 | 373.60 | 364.96 | 373.54 | 373.54 | 3.40% | 1,274,612 |
| Jul 1, 2026 | 356.15 | 365.06 | 355.00 | 362.86 | 361.27 | 2.43% | 1,267,891 |
| Jun 30, 2026 | 349.10 | 354.58 | 346.56 | 354.24 | 352.69 | 1.77% | 1,049,952 |
| Jun 29, 2026 | 347.12 | 351.21 | 346.68 | 348.07 | 346.54 | 0.39% | 1,289,176 |
| Jun 26, 2026 | 346.49 | 350.58 | 344.35 | 346.71 | 345.19 | 0.58% | 1,783,448 |
| Jun 25, 2026 | 342.87 | 352.15 | 341.94 | 344.70 | 343.19 | 0.11% | 1,219,285 |
| Jun 24, 2026 | 350.68 | 351.96 | 343.92 | 344.32 | 342.81 | -1.72% | 1,696,275 |