General Dynamics Corporation
GD · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $373.74 | $375.87 | $368.48 | $373.46 | +0.23% | 1.52M |
| Oct 30, 2026 | $376.44 | $386.60 | $370.67 | $372.59 | +0.48% | 2.50M |
| Oct 29, 2026 | $360.00 | $371.92 | $359.72 | $370.82 | +4.65% | 1.81M |
| Oct 28, 2026 | $352.73 | $355.65 | $352.14 | $354.35 | -0.15% | 837.23K |
| Oct 27, 2026 | $355.88 | $357.46 | $354.00 | $354.89 | -0.60% | 757.10K |
| Oct 26, 2026 | $351.28 | $357.13 | $350.79 | $357.04 | +2.20% | 1.17M |
| Oct 23, 2026 | $348.04 | $350.93 | $344.99 | $349.36 | -0.41% | 736.74K |
| Oct 22, 2026 | $346.73 | $351.15 | $345.17 | $350.79 | +1.76% | 1.34M |
| Oct 21, 2026 | $345.39 | $347.45 | $343.01 | $344.71 | +0.08% | 1.37M |
| Oct 20, 2026 | $343.27 | $346.85 | $341.95 | $344.44 | +0.88% | 1.01M |
| Oct 19, 2026 | $341.64 | $343.57 | $340.19 | $341.43 | -0.81% | 958.53K |
| Oct 16, 2026 | $340.00 | $344.95 | $339.25 | $344.23 | +2.14% | 1.26M |
| Oct 15, 2026 | $339.44 | $341.15 | $335.28 | $337.03 | +0.71% | 1.22M |
| Oct 14, 2026 | $334.00 | $336.22 | $333.36 | $334.66 | +0.67% | 994.33K |
| Oct 13, 2026 | $335.50 | $336.37 | $328.98 | $332.42 | -0.91% | 1.28M |
| Oct 12, 2026 | $333.30 | $336.22 | $332.33 | $335.46 | +1.26% | 2.09M |
| Oct 9, 2026 | $327.45 | $333.33 | $327.00 | $331.27 | +0.42% | 1.14M |
| Oct 8, 2026 | $326.00 | $331.30 | $322.00 | $329.90 | +1.00% | 1.51M |
| Oct 7, 2026 | $330.24 | $331.68 | $325.01 | $326.63 | -1.42% | 1.29M |
| Oct 6, 2026 | $329.89 | $332.78 | $327.64 | $331.33 | -0.12% | 1.35M |
| Oct 5, 2026 | $330.00 | $333.00 | $327.42 | $331.72 | +0.49% | 1.38M |
| Oct 2, 2026 | $333.02 | $333.22 | $328.00 | $330.09 | -0.79% | 1.42M |
| Oct 1, 2026 | $331.30 | $334.38 | $331.04 | $332.72 | +0.27% | 1.26M |
| Sep 30, 2026 | $332.06 | $334.72 | $329.41 | $331.83 | -0.15% | 1.05M |
| Sep 29, 2026 | $331.46 | $335.47 | $330.36 | $332.34 | -0.54% | 1.70M |
| Sep 28, 2026 | $334.86 | $337.30 | $332.59 | $334.16 | -0.76% | 1.89M |
| Sep 25, 2026 | $336.21 | $339.99 | $335.00 | $336.72 | +0.13% | 1.46M |
| Sep 24, 2026 | $343.00 | $344.74 | $336.19 | $336.29 | -2.05% | 1.57M |
| Sep 23, 2026 | $344.19 | $348.76 | $343.05 | $343.33 | -0.02% | 1.09M |
| Sep 22, 2026 | $353.95 | $354.67 | $342.16 | $343.39 | -2.97% | 1.28M |
| Sep 21, 2026 | $352.74 | $355.05 | $351.41 | $353.90 | +0.24% | 926.70K |
| Sep 18, 2026 | $355.48 | $355.72 | $349.84 | $353.05 | -0.81% | 2.70M |
| Sep 17, 2026 | $361.23 | $362.39 | $353.39 | $355.95 | -1.13% | 1.15M |
| Sep 16, 2026 | $357.59 | $362.07 | $356.05 | $360.00 | +0.39% | 1.00M |
| Sep 15, 2026 | $357.07 | $360.26 | $353.12 | $358.60 | +0.50% | 1.26M |
| Sep 14, 2026 | $357.88 | $359.15 | $355.64 | $356.81 | +0.26% | 910.01K |
| Sep 11, 2026 | $357.00 | $357.94 | $352.51 | $355.90 | +0.47% | 1.34M |
| Sep 10, 2026 | $353.55 | $355.74 | $352.29 | $354.25 | +0.45% | 851.08K |
| Sep 9, 2026 | $356.41 | $360.50 | $352.19 | $352.67 | -1.10% | 907.55K |
| Sep 8, 2026 | $358.70 | $361.00 | $355.14 | $356.58 | -0.78% | 1.09M |
| Sep 4, 2026 | $361.58 | $366.47 | $358.04 | $359.39 | -1.77% | 1.08M |
| Sep 3, 2026 | $366.75 | $367.25 | $359.50 | $365.87 | +0.49% | 1.49M |
| Sep 2, 2026 | $369.85 | $370.37 | $362.21 | $364.07 | -1.45% | 1.58M |
| Sep 1, 2026 | $371.50 | $375.31 | $367.41 | $369.41 | -0.52% | 1.27M |
| Aug 31, 2026 | $377.24 | $378.99 | $367.46 | $371.35 | -2.10% | 1.26M |
| Aug 28, 2026 | $381.07 | $381.08 | $377.66 | $379.32 | -0.19% | 624.56K |
| Aug 27, 2026 | $381.07 | $382.18 | $378.33 | $380.06 | -0.51% | 592.83K |
| Aug 26, 2026 | $378.05 | $382.99 | $378.02 | $382.02 | +1.44% | 819.99K |
| Aug 25, 2026 | $384.00 | $384.12 | $375.18 | $376.58 | -1.87% | 978.66K |
| Aug 24, 2026 | $384.48 | $386.41 | $381.53 | $383.77 | -0.14% | 824.75K |
| Aug 21, 2026 | $387.00 | $388.38 | $382.19 | $384.29 | -0.46% | 759.78K |
| Aug 20, 2026 | $391.18 | $394.68 | $385.18 | $386.07 | -1.60% | 933.09K |
| Aug 19, 2026 | $396.43 | $396.92 | $391.47 | $392.34 | -0.29% | 860.41K |
| Aug 18, 2026 | $393.93 | $395.98 | $392.66 | $393.48 | +0.60% | 619.78K |
| Aug 17, 2026 | $391.77 | $394.52 | $389.79 | $391.14 | -1.17% | 725.78K |
| Aug 14, 2026 | $394.28 | $396.16 | $392.60 | $395.78 | +0.72% | 472.38K |
| Aug 13, 2026 | $396.00 | $396.71 | $390.23 | $392.96 | -0.32% | 660.64K |
| Aug 12, 2026 | $390.42 | $396.05 | $389.01 | $394.21 | +0.59% | 716.11K |
| Aug 11, 2026 | $396.15 | $396.96 | $391.25 | $391.89 | -1.03% | 569.94K |
| Aug 10, 2026 | $393.00 | $397.20 | $392.05 | $395.97 | — | 779.80K |
