Skip to main content
logo
General Dynamics Corporation (GD)
NYSE: GD · Real-Time Price · USD
344.90
+0.24 (0.07%)
At close: Oct 31, 2025, 4:00 PM EDT
343.50
-1.40 (-0.41%)
After-hours: Oct 31, 2025, 7:51 PM EDT

General Dynamics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 24, 2025357.00360.50343.52350.77350.772.71%2,098,198
Oct 23, 2025339.56342.70339.25341.50341.500.96%1,198,935
Oct 22, 2025341.24342.28338.09338.24338.24-0.72%1,171,945
Oct 21, 2025337.91341.77337.91340.69340.691.04%946,569
Oct 20, 2025333.00337.94331.76337.19337.191.82%823,620
Oct 17, 2025328.92332.16328.21331.15331.150.17%916,715
Oct 16, 2025332.44333.38329.51330.59330.59-0.44%787,852
Oct 15, 2025335.93339.99327.33332.04332.04-1.03%1,018,373
Oct 14, 2025333.63338.78333.00335.50335.500.33%862,654
Oct 13, 2025333.10336.80332.24334.39334.390.44%839,500
Oct 10, 2025340.86342.00332.80332.94332.94-2.87%927,300
Oct 9, 2025346.28347.32342.23342.77341.23-1.06%798,406
Oct 8, 2025345.22347.24343.43346.44344.890.88%774,259
Oct 7, 2025344.56347.37342.85343.43341.89-0.89%740,654
Oct 6, 2025344.52347.37343.39346.50344.950.84%886,010
Oct 3, 2025341.97345.22341.25343.62342.080.75%710,634
Oct 2, 2025339.56341.68338.07341.05339.520.09%943,173
Oct 1, 2025337.90341.19336.31340.75339.22-0.07%1,162,604
Sep 30, 2025332.13341.02332.13341.00339.472.66%1,622,883
Sep 29, 2025335.00337.52331.33332.17330.680.55%1,693,329
Sep 26, 2025326.43330.63326.21330.34328.861.82%1,043,599
Sep 25, 2025325.32328.52322.50324.43322.980.25%1,014,071
Sep 24, 2025321.87325.45321.26323.62322.170.13%1,452,719
Sep 23, 2025322.61325.74321.12323.20321.750.17%1,251,008
Sep 22, 2025323.00324.28320.91322.66321.21-0.44%1,354,971
Sep 19, 2025325.36325.72321.92324.08322.63-0.15%2,654,675
Sep 18, 2025323.97325.42322.48324.57323.11-0.22%1,096,263
Sep 17, 2025326.78328.47324.54325.28323.82-0.34%1,343,906
Sep 16, 2025327.85329.46325.96326.40324.94-0.18%1,350,682
Sep 15, 2025326.50328.27325.68326.98325.510.25%694,860
Sep 12, 2025330.00330.18325.77326.15324.69-1.05%578,818
Sep 11, 2025322.93330.00322.11329.62328.142.03%834,086
Sep 10, 2025320.78323.77320.65323.05321.600.54%709,159
Sep 9, 2025321.90322.40318.81321.33319.89-0.43%789,833
Sep 8, 2025322.50323.14319.73322.72321.27-0.04%810,345
Sep 5, 2025324.00324.21320.36322.86321.410.13%860,975
Sep 4, 2025323.27323.76320.91322.44320.99-0.11%943,865
Sep 3, 2025324.16324.44321.16322.81321.36-0.49%657,025
Sep 2, 2025324.38324.88322.02324.39322.94-0.06%874,265
Aug 29, 2025325.15326.00323.71324.57323.11-0.10%670,208
Aug 28, 2025325.52326.03323.13324.91323.45-0.17%801,158
Aug 27, 2025322.81325.82322.81325.46324.001.02%847,229
Aug 26, 2025319.00322.85319.00322.18320.740.72%952,345
Aug 25, 2025319.84322.20319.83319.89318.460.09%804,081
Aug 22, 2025318.22320.88317.61319.61318.180.97%917,339