General Dynamics Corporation (GD)
NYSE: GD · Real-Time Price · USD
297.05
-1.93 (-0.65%)
At close: Jul 21, 2025, 4:00 PM
298.51
+1.46 (0.49%)
After-hours: Jul 21, 2025, 7:46 PM EDT
General Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 280.53 | 281.97 | 278.23 | 281.05 | 279.63 | -0.45% | 1,127,373 |
| Jun 23, 2025 | 280.08 | 283.38 | 279.64 | 282.32 | 280.89 | 1.27% | 1,205,558 |
| Jun 20, 2025 | 279.45 | 280.08 | 275.49 | 278.78 | 277.37 | 0.09% | 1,518,769 |
| Jun 18, 2025 | 281.30 | 283.87 | 278.26 | 278.53 | 277.12 | -0.98% | 731,930 |
| Jun 17, 2025 | 280.08 | 281.83 | 277.36 | 281.30 | 279.88 | 0.72% | 984,518 |
| Jun 16, 2025 | 283.23 | 283.99 | 278.23 | 279.29 | 277.88 | -1.31% | 927,511 |
| Jun 13, 2025 | 284.50 | 286.80 | 281.86 | 283.00 | 281.57 | 1.10% | 1,649,343 |
| Jun 12, 2025 | 275.22 | 279.96 | 274.88 | 279.93 | 278.51 | 1.49% | 753,684 |
| Jun 11, 2025 | 276.46 | 277.01 | 268.10 | 275.83 | 274.43 | -0.56% | 969,986 |
| Jun 10, 2025 | 277.73 | 278.85 | 276.17 | 277.37 | 275.97 | 0.02% | 1,008,350 |
| Jun 9, 2025 | 276.23 | 278.07 | 273.81 | 277.31 | 275.91 | 0.30% | 789,562 |
| Jun 6, 2025 | 275.48 | 278.07 | 275.19 | 276.48 | 275.08 | 0.75% | 647,079 |
| Jun 5, 2025 | 275.97 | 275.97 | 272.65 | 274.42 | 273.03 | -0.22% | 871,030 |
| Jun 4, 2025 | 276.55 | 277.32 | 274.81 | 275.03 | 273.64 | -0.37% | 772,728 |
| Jun 3, 2025 | 275.76 | 276.86 | 273.58 | 276.04 | 274.64 | 0.12% | 1,051,028 |
| Jun 2, 2025 | 277.84 | 277.84 | 273.86 | 275.71 | 274.31 | -1.00% | 1,001,790 |
| May 30, 2025 | 275.56 | 278.95 | 274.12 | 278.49 | 277.08 | 1.20% | 1,657,667 |
| May 29, 2025 | 272.95 | 275.46 | 271.19 | 275.20 | 273.81 | 0.57% | 992,226 |
| May 28, 2025 | 279.65 | 280.00 | 273.22 | 273.64 | 272.26 | -2.00% | 1,006,335 |
| May 27, 2025 | 277.05 | 279.82 | 276.31 | 279.23 | 277.82 | 1.63% | 1,053,318 |
| May 23, 2025 | 274.75 | 275.63 | 273.26 | 274.75 | 273.36 | -0.82% | 835,881 |
| May 22, 2025 | 276.97 | 278.79 | 275.21 | 277.03 | 275.63 | -0.24% | 1,034,898 |
| May 21, 2025 | 281.01 | 281.96 | 276.90 | 277.70 | 276.29 | -1.37% | 997,231 |
| May 20, 2025 | 280.17 | 282.88 | 280.17 | 281.57 | 280.14 | 0.07% | 734,745 |
| May 19, 2025 | 280.72 | 282.91 | 279.30 | 281.37 | 279.95 | 0.24% | 802,139 |
| May 16, 2025 | 280.16 | 280.72 | 278.35 | 280.71 | 279.29 | 0.79% | 1,173,839 |
| May 15, 2025 | 272.55 | 278.89 | 271.30 | 278.51 | 277.10 | 2.89% | 1,396,795 |
| May 14, 2025 | 272.60 | 273.22 | 267.39 | 270.69 | 269.32 | -0.85% | 1,000,919 |
| May 13, 2025 | 275.96 | 277.00 | 272.97 | 273.02 | 271.64 | -1.17% | 1,100,842 |
| May 12, 2025 | 274.10 | 276.48 | 269.50 | 276.24 | 274.84 | 1.72% | 1,158,919 |
| May 9, 2025 | 273.35 | 273.67 | 269.41 | 271.56 | 270.19 | -0.15% | 1,029,203 |
| May 8, 2025 | 269.93 | 274.57 | 269.93 | 271.98 | 270.60 | 0.94% | 1,339,521 |