Skip to main content
logo

General Dynamics Corporation (GD)

NYSE: GD · Real-Time Price · USD
290.74
-0.65 (-0.22%)
At close: Jun 27, 2025, 4:00 PM
292.51
+1.77 (0.61%)
After-hours: Jun 27, 2025, 7:48 PM EDT

General Dynamics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025289.83291.60288.62290.74290.74-0.22%2,268,340
Jun 26, 2025287.49292.91286.36291.39291.391.92%1,857,895
Jun 25, 2025283.55287.25281.13285.91285.911.73%2,206,095
Jun 24, 2025280.53281.97278.23281.05281.05-0.45%1,127,373
Jun 23, 2025280.08283.38279.64282.32282.321.27%1,205,558
Jun 20, 2025279.45280.08275.49278.78278.780.09%1,518,769
Jun 18, 2025281.30283.87278.26278.53278.53-0.98%731,930
Jun 17, 2025280.08281.83277.36281.30281.300.72%984,518
Jun 16, 2025283.23283.99278.23279.29279.29-1.31%927,511
Jun 13, 2025284.50286.80281.86283.00283.001.10%1,649,343
Jun 12, 2025275.22279.96274.88279.93279.931.49%753,684
Jun 11, 2025276.46277.01268.10275.83275.83-0.56%969,986
Jun 10, 2025277.73278.85276.17277.37277.370.02%1,008,350
Jun 9, 2025276.23278.07273.81277.31277.310.30%789,562
Jun 6, 2025275.48278.07275.19276.48276.480.75%647,079
Jun 5, 2025275.97275.97272.65274.42274.42-0.22%871,030
Jun 4, 2025276.55277.32274.81275.03275.03-0.37%772,728
Jun 3, 2025275.76276.86273.58276.04276.040.12%1,051,028
Jun 2, 2025277.84277.84273.86275.71275.71-1.00%1,001,790
May 30, 2025275.56278.95274.12278.49278.491.20%1,657,667
May 29, 2025272.95275.46271.19275.20275.200.57%992,226
May 28, 2025279.65280.00273.22273.64273.64-2.00%1,006,335
May 27, 2025277.05279.82276.31279.23279.231.63%1,053,318
May 23, 2025274.75275.63273.26274.75274.75-0.82%835,881
May 22, 2025276.97278.79275.21277.03277.03-0.24%1,034,898
May 21, 2025281.01281.96276.90277.70277.70-1.37%997,231
May 20, 2025280.17282.88280.17281.57281.570.07%734,745
May 19, 2025280.72282.91279.30281.37281.370.24%802,139
May 16, 2025280.16280.72278.35280.71280.710.79%1,173,839
May 15, 2025272.55278.89271.30278.51278.512.89%1,396,795
May 14, 2025272.60273.22267.39270.69270.69-0.85%1,000,919
May 13, 2025275.96277.00272.97273.02273.02-1.17%1,100,842
May 12, 2025274.10276.48269.50276.24276.241.72%1,158,919
May 9, 2025273.35273.67269.41271.56271.56-0.15%1,029,203
May 8, 2025269.93274.57269.93271.98271.980.94%1,339,521
May 7, 2025270.10271.48268.22269.45269.45-0.43%861,660
May 6, 2025271.24272.00268.45270.61270.61-0.56%994,505
May 5, 2025273.70274.16271.67272.14272.14-0.33%1,156,608
May 2, 2025275.00276.24266.98273.03273.030.56%1,637,835
May 1, 2025271.51273.28269.24271.51271.51-0.22%1,319,923
Apr 30, 2025272.85273.03268.29272.12272.120.01%1,388,940
Apr 29, 2025272.00273.40270.92272.08272.080.05%1,002,088
Apr 28, 2025272.93275.10269.63271.94271.94-0.01%1,031,061
Apr 25, 2025273.33273.52268.18271.97271.970.10%947,680
Apr 24, 2025264.93272.27262.84271.71271.712.25%1,835,079
Apr 23, 2025271.63272.88263.60265.73265.73-3.30%2,245,879
Apr 22, 2025271.68275.67266.89274.80274.800.59%3,048,733
Apr 21, 2025275.01276.26270.60273.18273.18-1.05%1,423,111
Apr 17, 2025275.54278.41273.35276.08276.08-0.20%1,722,008
Apr 16, 2025277.56280.79275.21276.63276.63-0.18%1,964,518