General Dynamics Corporation
GD · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +1.00% | 779.80K |
| Aug 7, 2026 | $386.97 | $392.14 | $383.26 | $392.05 | +1.33% | 1.05M |
| Aug 6, 2026 | $387.68 | $388.90 | $384.78 | $386.92 | +0.74% | 650.40K |
| Aug 5, 2026 | $388.55 | $389.50 | $381.35 | $384.08 | -0.44% | 834.67K |
| Aug 4, 2026 | $384.09 | $388.36 | $378.87 | $385.76 | +0.87% | 1.50M |
| Aug 3, 2026 | $387.55 | $387.69 | $380.45 | $382.43 | -0.26% | 919.01K |
| Jul 31, 2026 | $382.38 | $384.67 | $376.82 | $383.42 | +0.32% | 1.52M |
| Jul 30, 2026 | $376.85 | $383.48 | $374.04 | $382.20 | +0.33% | 1.20M |
| Jul 29, 2026 | $398.80 | $400.00 | $380.96 | $380.96 | -3.11% | 1.94M |
| Jul 28, 2026 | $393.00 | $395.43 | $389.25 | $393.19 | +1.04% | 1.70M |
| Jul 27, 2026 | $389.10 | $392.57 | $386.47 | $389.14 | +0.62% | 1.19M |
| Jul 24, 2026 | $383.97 | $388.12 | $382.14 | $386.75 | +1.30% | 1.50M |
| Jul 23, 2026 | $378.37 | $387.69 | $376.47 | $381.79 | +2.31% | 1.69M |
| Jul 22, 2026 | $371.10 | $375.23 | $370.01 | $373.16 | +1.48% | 956.01K |
| Jul 21, 2026 | $368.94 | $373.69 | $361.24 | $367.73 | -0.77% | 1.04M |
| Jul 20, 2026 | $369.99 | $373.92 | $369.48 | $370.60 | +0.55% | 703.32K |
| Jul 17, 2026 | $370.58 | $376.59 | $366.52 | $368.58 | -0.07% | 1.28M |
| Jul 16, 2026 | $366.75 | $370.00 | $364.00 | $368.82 | +0.87% | 709.96K |
| Jul 15, 2026 | $370.58 | $372.50 | $364.49 | $365.63 | -1.05% | 1.20M |
| Jul 14, 2026 | $371.76 | $376.81 | $369.14 | $369.50 | -0.88% | 1.39M |
| Jul 13, 2026 | $375.84 | $377.53 | $369.68 | $372.78 | -0.61% | 978.59K |
| Jul 10, 2026 | $374.15 | $375.98 | $370.86 | $375.06 | +0.12% | 1.01M |
| Jul 9, 2026 | $371.35 | $374.65 | $369.30 | $374.60 | +0.08% | 758.61K |
| Jul 8, 2026 | $372.92 | $374.98 | $371.30 | $374.31 | -0.09% | 1.10M |
| Jul 7, 2026 | $380.00 | $380.71 | $373.56 | $374.64 | -0.59% | 736.98K |
| Jul 6, 2026 | $372.91 | $377.27 | $369.33 | $376.88 | +0.89% | 1.27M |
| Jul 2, 2026 | $365.31 | $373.60 | $364.96 | $373.54 | +2.94% | 1.29M |
| Jul 1, 2026 | $356.15 | $365.06 | $355.00 | $362.86 | +2.43% | 1.29M |
| Jun 30, 2026 | $349.10 | $354.58 | $346.56 | $354.24 | +1.77% | 1.05M |
| Jun 29, 2026 | $347.12 | $351.21 | $346.68 | $348.07 | +0.39% | 1.29M |
| Jun 26, 2026 | $346.49 | $350.58 | $344.35 | $346.71 | +0.58% | 1.78M |
| Jun 25, 2026 | $342.87 | $352.15 | $341.94 | $344.70 | +0.11% | 1.22M |
| Jun 24, 2026 | $350.68 | $351.96 | $343.92 | $344.32 | -1.72% | 1.70M |
| Jun 23, 2026 | $346.00 | $350.78 | $344.44 | $350.34 | +2.03% | 1.35M |
| Jun 22, 2026 | $347.08 | $348.18 | $340.81 | $343.36 | -1.90% | 1.67M |
| Jun 18, 2026 | $365.26 | $367.00 | $348.83 | $350.01 | -3.53% | 4.24M |
| Jun 17, 2026 | $361.34 | $366.80 | $361.20 | $362.83 | — | 1.34M |
