General Dynamics Corporation GD
NYSE · United States · Electronic Technology
$332.40+0.57 (+0.17%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $332.39 | +0.17% | $331.30 | $333.83 | $331.04 | 82.73K |
| 2026-09-30 | $331.83 | -0.15% | $332.06 | $334.72 | $329.41 | 1.04M |
| 2026-09-29 | $332.34 | -0.54% | $331.46 | $335.47 | $330.36 | 1.70M |
| 2026-09-28 | $334.16 | -0.76% | $334.86 | $337.30 | $332.59 | 1.89M |
| 2026-09-25 | $336.72 | +0.13% | $336.21 | $339.99 | $335.00 | 1.46M |
| 2026-09-24 | $336.29 | -2.05% | $343.00 | $344.74 | $336.19 | 1.57M |
| 2026-09-23 | $343.33 | -0.02% | $344.19 | $348.76 | $343.05 | 1.09M |
| 2026-09-22 | $343.39 | -2.97% | $353.95 | $354.67 | $342.16 | 1.28M |
| 2026-09-21 | $353.90 | +0.24% | $352.74 | $355.05 | $351.41 | 926.70K |
| 2026-09-18 | $353.05 | -0.81% | $355.48 | $355.72 | $349.84 | 2.69M |
| 2026-09-17 | $355.95 | -1.12% | $361.23 | $362.39 | $353.39 | 1.15M |
| 2026-09-16 | $360.00 | +0.39% | $357.59 | $362.07 | $356.05 | 1.00M |
| 2026-09-15 | $358.60 | +0.50% | $357.07 | $360.26 | $353.12 | 1.26M |
| 2026-09-14 | $356.81 | +0.26% | $357.88 | $359.15 | $355.64 | 910.00K |
| 2026-09-11 | $355.90 | +0.47% | $357.00 | $357.94 | $352.51 | 1.34M |
| 2026-09-10 | $354.25 | +0.45% | $353.55 | $355.74 | $352.29 | 850.80K |
| 2026-09-09 | $352.67 | -1.10% | $356.41 | $360.50 | $352.19 | 907.50K |
| 2026-09-08 | $356.58 | -0.78% | $358.70 | $361.00 | $355.14 | 1.09M |
| 2026-09-04 | $359.39 | -1.77% | $361.58 | $366.47 | $358.04 | 1.08M |
| 2026-09-03 | $365.87 | +0.49% | $366.75 | $367.25 | $359.50 | 1.49M |
| 2026-09-02 | $364.07 | -1.45% | $369.85 | $370.37 | $362.21 | 1.58M |
| 2026-09-01 | $369.41 | -0.52% | $371.50 | $375.31 | $367.41 | 1.27M |
| 2026-08-31 | $371.35 | -2.10% | $377.24 | $378.99 | $367.46 | 1.26M |
| 2026-08-28 | $379.32 | -0.19% | $381.07 | $381.08 | $377.66 | 624.40K |
| 2026-08-27 | $380.06 | -0.51% | $381.07 | $382.18 | $378.33 | 592.40K |
| 2026-08-26 | $382.02 | +1.44% | $378.05 | $382.99 | $378.02 | 819.90K |
| 2026-08-25 | $376.58 | -1.87% | $384.00 | $384.12 | $375.18 | 978.60K |
| 2026-08-24 | $383.77 | -0.14% | $384.48 | $386.41 | $381.53 | 824.70K |
| 2026-08-21 | $384.29 | -0.46% | $387.00 | $388.38 | $382.19 | 759.80K |
| 2026-08-20 | $386.07 | -1.60% | $391.18 | $394.68 | $385.18 | 933.00K |
| 2026-08-19 | $392.34 | -0.29% | $396.43 | $396.92 | $391.47 | 860.30K |
| 2026-08-18 | $393.48 | +0.60% | $393.93 | $395.98 | $392.66 | 619.50K |
| 2026-08-17 | $391.14 | -1.17% | $391.77 | $394.52 | $389.79 | 725.80K |
| 2026-08-14 | $395.78 | +0.72% | $394.28 | $396.16 | $392.60 | 472.30K |
| 2026-08-13 | $392.96 | -0.32% | $396.00 | $396.71 | $390.23 | 660.50K |
| 2026-08-12 | $394.21 | +0.59% | $390.42 | $396.05 | $389.01 | 715.80K |
| 2026-08-11 | $391.89 | -1.03% | $396.15 | $396.96 | $391.25 | 569.90K |
| 2026-08-10 | $395.97 | +1.00% | $393.00 | $397.20 | $392.05 | 779.70K |
| 2026-08-07 | $392.05 | +1.33% | $386.97 | $392.14 | $383.26 | 1.05M |
| 2026-08-06 | $386.92 | +0.74% | $387.68 | $388.90 | $384.78 | 650.40K |
| 2026-08-05 | $384.08 | -0.44% | $388.55 | $389.50 | $381.35 | 834.30K |
| 2026-08-04 | $385.76 | +0.87% | $384.09 | $388.36 | $378.87 | 1.50M |
| 2026-08-03 | $382.43 | -0.26% | $387.55 | $387.69 | $380.45 | 918.80K |
| 2026-07-31 | $383.42 | +0.32% | $382.38 | $384.67 | $376.82 | 1.52M |
| 2026-07-30 | $382.20 | +0.33% | $376.85 | $383.48 | $374.04 | 1.20M |
| 2026-07-29 | $380.96 | -3.11% | $398.80 | $400.00 | $380.96 | 1.94M |
| 2026-07-28 | $393.19 | +1.04% | $393.00 | $395.43 | $389.25 | 1.70M |
| 2026-07-27 | $389.14 | +0.62% | $389.10 | $392.57 | $386.47 | 1.19M |
| 2026-07-24 | $386.75 | +1.30% | $383.97 | $388.12 | $382.14 | 1.50M |
| 2026-07-23 | $381.79 | +2.31% | $378.37 | $387.69 | $376.47 | 1.69M |
| 2026-07-22 | $373.16 | +1.48% | $371.10 | $375.23 | $370.01 | 955.90K |
| 2026-07-21 | $367.73 | -0.77% | $368.94 | $373.69 | $361.24 | 1.04M |
| 2026-07-20 | $370.60 | +0.55% | $369.99 | $373.92 | $369.48 | 703.30K |
| 2026-07-17 | $368.58 | -0.07% | $370.58 | $376.59 | $366.52 | 1.28M |
| 2026-07-16 | $368.82 | +0.87% | $366.75 | $370.00 | $364.00 | 709.90K |
| 2026-07-15 | $365.63 | -1.05% | $370.58 | $372.50 | $364.49 | 1.20M |
| 2026-07-14 | $369.50 | -0.88% | $371.76 | $376.81 | $369.14 | 1.39M |
| 2026-07-13 | $372.78 | -0.61% | $375.84 | $377.53 | $369.68 | 978.60K |
| 2026-07-10 | $375.06 | +0.12% | $374.15 | $375.98 | $370.86 | 1.01M |
| 2026-07-09 | $374.60 | +0.08% | $371.35 | $374.65 | $369.30 | 758.50K |
| 2026-07-08 | $374.31 | -0.09% | $372.92 | $374.98 | $371.30 | 1.10M |
| 2026-07-07 | $374.64 | -0.59% | $380.00 | $380.71 | $373.56 | 736.90K |
| 2026-07-06 | $376.88 | +0.89% | $372.91 | $377.27 | $369.33 | 1.27M |
| 2026-07-02 | $373.54 | +2.94% | $365.31 | $373.60 | $364.96 | 1.29M |
| 2026-07-01 | $362.86 | +2.43% | $356.15 | $365.06 | $355.00 | 1.29M |
| 2026-06-30 | $354.24 | +1.77% | $349.10 | $354.58 | $346.56 | 1.05M |
| 2026-06-29 | $348.07 | +0.39% | $347.12 | $351.21 | $346.68 | 1.29M |
| 2026-06-26 | $346.71 | +0.58% | $346.49 | $350.58 | $344.35 | 1.78M |
| 2026-06-25 | $344.70 | +0.11% | $342.87 | $352.15 | $341.94 | 1.22M |
| 2026-06-24 | $344.32 | -1.72% | $350.68 | $351.96 | $343.92 | 1.70M |
| 2026-06-23 | $350.34 | +2.03% | $346.00 | $350.78 | $344.44 | 1.35M |
| 2026-06-22 | $343.36 | -1.90% | $347.08 | $348.18 | $340.81 | 1.67M |
| 2026-06-18 | $350.01 | -3.53% | $365.26 | $367.00 | $348.83 | 4.24M |
| 2026-06-17 | $362.83 | -0.35% | $361.34 | $366.80 | $361.20 | 1.34M |
| 2026-06-16 | $364.11 | +1.27% | $361.15 | $365.42 | $359.25 | 1.13M |
| 2026-06-15 | $359.53 | -0.19% | $360.60 | $362.50 | $357.21 | 1.59M |
| 2026-06-12 | $360.22 | +0.38% | $360.85 | $363.40 | $356.15 | 988.10K |
| 2026-06-11 | $358.86 | +5.22% | $348.81 | $363.83 | $346.19 | 1.71M |
| 2026-06-10 | $341.07 | -1.33% | $349.00 | $349.00 | $341.00 | 761.40K |
| 2026-06-09 | $345.68 | +1.41% | $340.87 | $346.75 | $340.87 | 1.42M |
| 2026-06-08 | $340.86 | -1.61% | $345.34 | $347.19 | $339.27 | 876.20K |
| 2026-06-05 | $346.44 | +1.45% | $343.14 | $347.32 | $342.75 | 1.19M |
| 2026-06-04 | $341.50 | +1.32% | $340.38 | $343.90 | $340.12 | 1.39M |
| 2026-06-03 | $337.04 | -0.17% | $335.71 | $341.97 | $335.02 | 878.90K |
| 2026-06-02 | $337.61 | -0.47% | $336.38 | $340.29 | $335.78 | 961.40K |
| 2026-06-01 | $339.20 | -2.20% | $343.35 | $344.32 | $338.17 | 854.60K |
| 2026-05-29 | $346.82 | -0.61% | $348.56 | $349.52 | $345.45 | 1.25M |
| 2026-05-28 | $348.96 | +1.83% | $345.89 | $351.36 | $342.50 | 1.10M |
| 2026-05-27 | $342.69 | -0.57% | $344.36 | $344.90 | $341.71 | 752.60K |
| 2026-05-26 | $344.64 | +0.51% | $345.04 | $345.27 | $341.32 | 1.27M |