General Dynamics Corporation (GD)
NYSE: GD · Real-Time Price · USD
244.25
+1.65 (0.68%)
Feb 19, 2025, 1:40 PM EST - Market open
General Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2025 | 244.33 | 244.47 | 241.11 | 242.60 | 242.60 | 0.27% | 2,113,724 |
| Feb 14, 2025 | 245.75 | 247.05 | 239.87 | 241.94 | 241.94 | -1.71% | 2,765,005 |
| Feb 13, 2025 | 251.60 | 251.95 | 242.86 | 246.16 | 246.16 | -2.06% | 2,825,057 |
| Feb 12, 2025 | 254.48 | 255.63 | 250.97 | 251.33 | 251.33 | -2.20% | 1,560,987 |
| Feb 11, 2025 | 255.87 | 257.69 | 254.35 | 256.99 | 256.99 | 0.25% | 1,095,642 |
| Feb 10, 2025 | 255.49 | 257.37 | 255.11 | 256.34 | 256.34 | 0.59% | 1,410,855 |
| Feb 7, 2025 | 256.02 | 257.21 | 253.92 | 254.83 | 254.83 | -0.27% | 1,290,620 |
| Feb 6, 2025 | 257.71 | 257.71 | 253.13 | 255.53 | 255.53 | -1.18% | 1,154,734 |
| Feb 5, 2025 | 258.71 | 259.23 | 256.83 | 258.58 | 258.58 | 0.45% | 1,098,240 |
| Feb 4, 2025 | 255.96 | 258.93 | 255.85 | 257.43 | 257.43 | 0.33% | 1,356,233 |
| Feb 3, 2025 | 256.00 | 258.07 | 253.83 | 256.59 | 256.59 | -0.15% | 1,414,586 |
| Jan 31, 2025 | 256.99 | 258.75 | 254.79 | 256.98 | 256.98 | 0.02% | 1,902,769 |
| Jan 30, 2025 | 253.85 | 257.09 | 252.50 | 256.93 | 256.93 | 2.18% | 2,299,411 |
| Jan 29, 2025 | 253.82 | 261.31 | 247.01 | 251.45 | 251.45 | -4.24% | 3,497,938 |
| Jan 28, 2025 | 269.99 | 270.02 | 261.28 | 262.57 | 262.57 | -2.69% | 2,042,648 |
| Jan 27, 2025 | 267.76 | 270.19 | 266.47 | 269.84 | 269.84 | 1.28% | 1,694,343 |
| Jan 24, 2025 | 268.56 | 269.03 | 265.74 | 266.43 | 266.43 | -0.79% | 1,546,530 |
| Jan 23, 2025 | 270.13 | 271.00 | 264.69 | 268.56 | 268.56 | -0.10% | 2,210,914 |
| Jan 22, 2025 | 271.63 | 271.68 | 266.71 | 268.84 | 268.84 | -1.03% | 2,028,955 |
| Jan 21, 2025 | 269.29 | 274.15 | 268.86 | 271.63 | 271.63 | 1.86% | 2,444,596 |
| Jan 17, 2025 | 268.42 | 268.81 | 266.13 | 266.67 | 266.67 | -0.80% | 1,544,177 |
| Jan 16, 2025 | 266.00 | 269.40 | 265.70 | 268.83 | 267.41 | 1.03% | 1,753,017 |
| Jan 15, 2025 | 267.53 | 267.85 | 264.02 | 266.09 | 264.68 | 0.37% | 1,013,606 |
| Jan 14, 2025 | 263.52 | 265.29 | 262.23 | 265.12 | 263.72 | 0.55% | 1,096,082 |
| Jan 13, 2025 | 259.38 | 264.88 | 259.00 | 263.67 | 262.27 | 1.65% | 1,360,062 |
| Jan 10, 2025 | 260.52 | 261.96 | 258.65 | 259.38 | 258.01 | -0.80% | 1,722,894 |
| Jan 8, 2025 | 258.76 | 262.50 | 258.76 | 261.47 | 260.09 | 0.70% | 1,120,620 |
| Jan 7, 2025 | 258.76 | 262.93 | 258.06 | 259.65 | 258.28 | 0.64% | 1,303,705 |
| Jan 6, 2025 | 262.32 | 264.29 | 257.56 | 257.99 | 256.62 | -2.04% | 1,898,171 |
| Jan 3, 2025 | 261.18 | 264.16 | 260.27 | 263.37 | 261.98 | 0.90% | 1,287,646 |
| Jan 2, 2025 | 264.90 | 265.83 | 260.50 | 261.01 | 259.63 | -0.94% | 1,748,979 |
| Dec 31, 2024 | 264.00 | 265.52 | 262.15 | 263.49 | 262.09 | 0.04% | 895,021 |
| Dec 30, 2024 | 263.19 | 265.11 | 261.06 | 263.38 | 261.99 | -1.04% | 1,550,288 |
| Dec 27, 2024 | 264.78 | 267.59 | 264.72 | 266.14 | 264.73 | -0.24% | 1,001,380 |
| Dec 26, 2024 | 265.89 | 268.33 | 265.25 | 266.78 | 265.37 | 0.33% | 851,474 |
| Dec 24, 2024 | 264.67 | 265.90 | 263.63 | 265.90 | 264.49 | 0.27% | 500,914 |
| Dec 23, 2024 | 265.80 | 265.80 | 262.90 | 265.19 | 263.79 | 0.59% | 1,552,933 |
| Dec 20, 2024 | 259.08 | 267.44 | 257.80 | 263.64 | 262.24 | 1.29% | 3,546,177 |
| Dec 19, 2024 | 259.95 | 262.83 | 257.88 | 260.28 | 258.90 | -0.76% | 2,169,997 |
| Dec 18, 2024 | 265.20 | 269.50 | 262.10 | 262.27 | 260.88 | -1.11% | 2,241,592 |
| Dec 17, 2024 | 264.47 | 267.73 | 263.79 | 265.22 | 263.82 | -0.32% | 1,964,000 |
| Dec 16, 2024 | 263.11 | 269.69 | 262.71 | 266.07 | 264.66 | 1.13% | 3,087,460 |
| Dec 13, 2024 | 263.00 | 265.07 | 261.93 | 263.11 | 261.72 | 0.03% | 1,673,421 |
| Dec 12, 2024 | 260.00 | 264.15 | 257.26 | 263.04 | 261.65 | -0.90% | 2,408,985 |
| Dec 11, 2024 | 269.56 | 270.03 | 263.42 | 265.43 | 264.02 | -1.85% | 2,263,713 |
| Dec 10, 2024 | 269.49 | 272.09 | 267.25 | 270.43 | 269.00 | 0.32% | 1,279,858 |
| Dec 9, 2024 | 271.35 | 272.71 | 269.40 | 269.57 | 268.14 | -0.82% | 2,143,158 |
| Dec 6, 2024 | 275.00 | 275.86 | 271.05 | 271.80 | 270.36 | -1.22% | 1,879,450 |
| Dec 5, 2024 | 277.50 | 278.73 | 275.15 | 275.15 | 273.69 | -0.90% | 1,511,844 |
| Dec 4, 2024 | 276.47 | 278.58 | 274.99 | 277.66 | 276.19 | 0.09% | 1,307,554 |
| Dec 3, 2024 | 276.48 | 278.13 | 274.44 | 277.42 | 275.95 | 0.35% | 1,130,908 |
| Dec 2, 2024 | 282.90 | 283.16 | 275.62 | 276.44 | 274.98 | -2.67% | 1,936,909 |
| Nov 29, 2024 | 283.18 | 284.41 | 282.48 | 284.01 | 282.51 | 0.60% | 538,180 |
| Nov 27, 2024 | 282.92 | 286.01 | 282.26 | 282.31 | 280.82 | 0.10% | 994,524 |
| Nov 26, 2024 | 281.08 | 283.37 | 279.56 | 282.02 | 280.53 | 0.24% | 1,095,225 |
| Nov 25, 2024 | 283.26 | 284.15 | 279.29 | 281.35 | 279.86 | -0.16% | 1,569,406 |
| Nov 22, 2024 | 280.76 | 283.60 | 279.92 | 281.81 | 280.32 | 0.67% | 1,434,009 |
| Nov 21, 2024 | 280.70 | 283.50 | 279.01 | 279.93 | 278.45 | -0.04% | 1,832,227 |
| Nov 20, 2024 | 281.47 | 282.00 | 278.12 | 280.05 | 278.57 | -0.32% | 1,766,384 |
| Nov 19, 2024 | 287.29 | 288.00 | 279.61 | 280.96 | 279.47 | -1.76% | 1,772,396 |
| Nov 18, 2024 | 287.00 | 288.00 | 285.29 | 286.00 | 284.49 | -0.69% | 1,287,210 |
| Nov 15, 2024 | 290.83 | 295.00 | 285.68 | 287.99 | 286.47 | -1.51% | 1,997,358 |
| Nov 14, 2024 | 314.10 | 314.85 | 291.81 | 292.42 | 290.87 | -6.88% | 1,927,468 |
| Nov 13, 2024 | 313.44 | 316.90 | 311.68 | 314.03 | 312.37 | 0.63% | 906,763 |
| Nov 12, 2024 | 315.00 | 315.00 | 310.63 | 312.05 | 310.40 | -0.59% | 778,643 |
| Nov 11, 2024 | 312.08 | 315.93 | 311.29 | 313.91 | 312.25 | 1.43% | 925,476 |
| Nov 8, 2024 | 307.50 | 310.22 | 306.18 | 309.47 | 307.83 | 1.13% | 855,115 |
| Nov 7, 2024 | 308.51 | 309.07 | 304.52 | 306.00 | 304.38 | -0.80% | 887,173 |
| Nov 6, 2024 | 305.04 | 309.01 | 302.78 | 308.46 | 306.83 | 3.98% | 1,659,195 |
| Nov 5, 2024 | 294.56 | 296.99 | 294.53 | 296.65 | 295.08 | 1.04% | 750,549 |
| Nov 4, 2024 | 293.62 | 295.56 | 292.35 | 293.60 | 292.05 | 0.21% | 1,056,112 |
| Nov 1, 2024 | 292.96 | 294.87 | 292.31 | 292.99 | 291.44 | 0.47% | 1,355,480 |
| Oct 31, 2024 | 300.32 | 301.37 | 291.31 | 291.61 | 290.07 | -3.24% | 1,704,336 |
| Oct 30, 2024 | 301.82 | 304.12 | 301.16 | 301.37 | 299.77 | -0.13% | 855,063 |
| Oct 29, 2024 | 303.23 | 305.16 | 301.73 | 301.75 | 300.15 | -0.71% | 950,599 |
| Oct 28, 2024 | 303.04 | 304.71 | 302.14 | 303.92 | 302.31 | 0.46% | 968,680 |
| Oct 25, 2024 | 304.52 | 304.99 | 302.07 | 302.52 | 300.92 | 0.41% | 1,405,397 |
| Oct 24, 2024 | 301.73 | 304.99 | 300.52 | 301.27 | 299.67 | -1.03% | 1,331,812 |
| Oct 23, 2024 | 304.85 | 313.11 | 300.72 | 304.40 | 302.79 | -0.52% | 1,506,597 |
| Oct 22, 2024 | 307.70 | 308.77 | 303.91 | 305.99 | 304.37 | -0.68% | 1,145,609 |
| Oct 21, 2024 | 309.13 | 310.85 | 307.01 | 308.08 | 306.45 | -0.13% | 1,059,841 |
| Oct 18, 2024 | 310.00 | 310.58 | 307.61 | 308.48 | 306.85 | 0.08% | 1,316,379 |
| Oct 17, 2024 | 307.00 | 308.32 | 305.64 | 308.23 | 306.60 | 1.10% | 919,149 |
| Oct 16, 2024 | 300.14 | 306.06 | 300.14 | 304.87 | 303.26 | 1.55% | 838,123 |
| Oct 15, 2024 | 303.59 | 303.86 | 299.85 | 300.21 | 298.62 | -0.55% | 898,661 |
| Oct 14, 2024 | 299.59 | 302.36 | 298.68 | 301.86 | 300.26 | 0.81% | 583,622 |
| Oct 11, 2024 | 295.00 | 299.77 | 294.29 | 299.44 | 297.85 | 1.15% | 986,347 |
| Oct 10, 2024 | 298.50 | 298.62 | 295.02 | 296.05 | 293.09 | -0.88% | 902,423 |
| Oct 9, 2024 | 296.10 | 300.13 | 295.67 | 298.69 | 295.71 | 0.60% | 726,520 |
| Oct 8, 2024 | 297.95 | 298.11 | 295.05 | 296.90 | 293.93 | -0.13% | 843,373 |
| Oct 7, 2024 | 299.30 | 300.51 | 296.72 | 297.29 | 294.32 | -1.12% | 874,200 |
| Oct 4, 2024 | 300.04 | 301.24 | 297.84 | 300.66 | 297.66 | 0.35% | 877,409 |
| Oct 3, 2024 | 304.04 | 304.87 | 299.04 | 299.61 | 296.62 | -1.42% | 1,124,345 |
| Oct 2, 2024 | 305.50 | 306.62 | 303.10 | 303.92 | 300.88 | -0.46% | 1,218,397 |
| Oct 1, 2024 | 297.64 | 307.05 | 294.50 | 305.33 | 302.28 | 1.04% | 1,486,552 |
| Sep 30, 2024 | 300.00 | 302.26 | 297.66 | 302.20 | 299.18 | 0.69% | 1,364,162 |
| Sep 27, 2024 | 300.34 | 302.35 | 299.97 | 300.13 | 297.13 | -0.12% | 909,250 |
| Sep 26, 2024 | 300.93 | 302.92 | 299.66 | 300.49 | 297.49 | -0.40% | 904,455 |
| Sep 25, 2024 | 305.52 | 306.55 | 301.02 | 301.69 | 298.68 | -0.98% | 915,630 |
| Sep 24, 2024 | 308.00 | 308.52 | 304.07 | 304.67 | 301.63 | -1.11% | 951,787 |