Skip to main content
logo
General Dynamics Corporation (GD)
NYSE: GD · Real-Time Price · USD
345.64
-15.07 (-4.18%)
At close: Jan 7, 2026, 4:00 PM EST
360.30
+14.66 (4.24%)
After-hours: Jan 7, 2026, 7:57 PM EST

General Dynamics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 7, 2026362.00363.00345.34345.64345.64-4.18%2,013,410
Jan 6, 2026357.89361.94356.97360.71360.711.45%1,156,266
Jan 5, 2026347.92356.32346.03355.56355.563.54%1,900,924
Jan 2, 2026336.54343.47334.28343.40343.402.00%972,069
Dec 31, 2025340.07340.99336.48336.66336.66-0.83%518,211
Dec 30, 2025340.38341.00339.21339.47339.47-0.30%638,616
Dec 29, 2025341.94343.73340.35340.48340.48-0.50%763,893
Dec 26, 2025344.87346.07341.43342.20342.20-0.92%462,918
Dec 24, 2025343.53346.27343.51345.39345.390.45%311,723
Dec 23, 2025345.67347.44343.18343.84343.84-0.39%1,232,988
Dec 22, 2025338.87345.67337.44345.19345.191.72%1,172,069
Dec 19, 2025337.87341.42337.00339.36339.360.60%2,633,119
Dec 18, 2025337.22340.43336.44337.34337.340.28%992,658
Dec 17, 2025336.41339.53333.05336.41336.41-0.32%981,777
Dec 16, 2025342.40342.52334.72337.49337.49-0.94%937,562
Dec 15, 2025338.32341.22337.37340.69340.690.95%1,315,822
Dec 12, 2025340.86341.95336.73337.49337.49-1.17%1,123,494
Dec 11, 2025342.36344.53340.12341.48341.48-0.22%1,325,825
Dec 10, 2025333.74344.94333.53342.23342.232.38%1,653,738
Dec 9, 2025335.97339.15333.62334.27334.27-0.52%1,033,733
Dec 8, 2025337.95339.05334.35336.01336.01-0.39%1,233,980
Dec 5, 2025341.01341.50333.99337.31337.31-1.28%1,313,154
Dec 4, 2025338.19342.83338.19341.70341.701.07%1,412,631
Dec 3, 2025336.75338.48333.53338.08338.080.68%903,945
Dec 2, 2025334.34337.41332.90335.80335.801.03%897,186
Dec 1, 2025339.63340.31332.08332.38332.38-2.71%1,193,483
Nov 28, 2025340.47342.09339.60341.63341.630.47%325,167
Nov 26, 2025341.14342.30338.79340.04340.04-0.30%678,936
Nov 25, 2025338.79343.06338.79341.07341.070.87%1,496,487
Nov 24, 2025337.19339.93334.35338.13338.13-0.65%1,457,032
Nov 21, 2025339.01342.21335.45340.34340.340.27%1,349,654
Nov 20, 2025347.13349.47338.93339.44339.44-1.06%892,378
Nov 19, 2025339.27343.38336.29343.06343.060.52%1,253,644
Nov 18, 2025343.57344.90340.54341.29341.29-0.14%1,208,784
Nov 17, 2025345.67346.77341.24341.78341.78-0.72%909,082
Nov 14, 2025341.83345.59339.10344.25344.250.06%1,081,538
Nov 13, 2025349.58350.00342.75344.06344.06-1.54%975,800
Nov 12, 2025351.90353.74349.38349.45349.45-0.84%941,424
Nov 11, 2025349.46353.49348.09352.42352.420.84%670,995
Nov 10, 2025345.91349.98344.34349.49349.490.91%924,141
Nov 7, 2025341.81347.15338.82346.34346.341.77%1,209,005
Nov 6, 2025343.11344.29339.74340.30340.30-0.76%899,002
Nov 5, 2025342.38346.54341.05342.91342.91-0.16%1,088,686
Nov 4, 2025340.79345.23339.00343.47343.470.47%1,254,771
Nov 3, 2025344.00344.05339.44341.87341.87-0.88%1,352,621
Oct 31, 2025344.56345.43341.35344.90344.900.07%1,520,430
Oct 30, 2025344.10349.25343.86344.66344.660.34%1,304,200
Oct 29, 2025345.26346.08339.78343.48343.48-0.92%1,712,479
Oct 28, 2025352.03352.65346.60346.68346.68-2.00%926,792
Oct 27, 2025353.78355.84346.33353.77353.770.86%1,675,124