NYSE : GD
General Dynamics Corporation — Price history
Industrials · Aerospace & Defense · United States
Last price 372.59 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 100.53B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
General Dynamics Corporation (GD) closed at 372 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 373.74 | 375.87 | 368.48 | 372 | 805,413 | -0.16% |
| 2026-10-30 | 376.44 | 386.6 | 370.67 | 372.59 | 2,504,499 | +0.48% |
| 2026-10-29 | 360 | 371.92 | 359.72 | 370.82 | 1,814,577 | +4.65% |
| 2026-10-28 | 352.73 | 355.65 | 352.14 | 354.35 | 837,233 | -0.15% |
| 2026-10-27 | 355.88 | 357.46 | 354 | 354.89 | 757,099 | -0.60% |
| 2026-10-26 | 351.28 | 357.13 | 350.79 | 357.04 | 1,174,980 | +2.20% |
| 2026-10-23 | 348.04 | 350.93 | 344.99 | 349.36 | 736,740 | -0.41% |
| 2026-10-22 | 346.73 | 351.15 | 345.17 | 350.79 | 1,340,658 | +1.76% |
| 2026-10-21 | 345.39 | 347.446 | 343.01 | 344.71 | 1,370,090 | +0.08% |
| 2026-10-20 | 343.27 | 346.85 | 341.95 | 344.44 | 1,005,344 | +0.88% |
| 2026-10-19 | 341.64 | 343.57 | 340.185 | 341.43 | 958,535 | -0.81% |
| 2026-10-16 | 340 | 344.95 | 339.245 | 344.23 | 1,262,230 | +2.14% |
| 2026-10-15 | 339.44 | 341.15 | 335.275 | 337.03 | 1,223,323 | +0.71% |
| 2026-10-14 | 334 | 336.22 | 333.36 | 334.66 | 994,026 | +0.67% |
| 2026-10-13 | 335.5 | 336.37 | 328.98 | 332.42 | 1,283,386 | -0.91% |
| 2026-10-12 | 333.3 | 336.22 | 332.326 | 335.46 | 1,646,902 | +1.26% |
| 2026-10-09 | 327.45 | 333.33 | 327 | 331.27 | 1,123,117 | +0.90% |
| 2026-10-08 | 326 | 331.3 | 322 | 329.9 | 1,379,007 | +1.00% |
| 2026-10-07 | 330.24 | 331.68 | 325.005 | 326.63 | 1,286,056 | -1.42% |
| 2026-10-06 | 329.89 | 332.78 | 327.64 | 331.33 | 1,353,155 | -0.12% |
| 2026-10-05 | 330 | 333 | 327.42 | 331.72 | 1,379,059 | +0.49% |
| 2026-10-02 | 333.02 | 333.215 | 328 | 330.09 | 1,416,091 | -0.79% |
| 2026-10-01 | 331.3 | 334.38 | 331.04 | 332.72 | 1,264,400 | +0.27% |
| 2026-09-30 | 332.06 | 334.72 | 329.41 | 331.83 | 1,053,816 | -0.15% |
| 2026-09-29 | 331.46 | 335.47 | 330.36 | 332.34 | 1,704,342 | -0.54% |
| 2026-09-28 | 334.86 | 337.3 | 332.59 | 334.16 | 1,889,381 | -0.76% |
| 2026-09-25 | 336.21 | 339.99 | 335 | 336.72 | 1,463,098 | +0.13% |
| 2026-09-24 | 343 | 344.74 | 336.19 | 336.29 | 1,570,521 | -2.05% |
| 2026-09-23 | 344.19 | 348.76 | 343.05 | 343.33 | 1,085,318 | -0.02% |
| 2026-09-22 | 353.95 | 354.67 | 342.158 | 343.39 | 1,279,774 | -2.97% |
| 2026-09-21 | 352.74 | 355.05 | 351.41 | 353.9 | 926,704 | +0.24% |
| 2026-09-18 | 355.48 | 355.72 | 349.835 | 353.05 | 2,695,488 | -0.81% |
| 2026-09-17 | 361.23 | 362.39 | 353.39 | 355.95 | 1,152,094 | -1.13% |
| 2026-09-16 | 357.59 | 362.07 | 356.05 | 360 | 1,003,430 | +0.39% |
| 2026-09-15 | 357.07 | 360.26 | 353.12 | 358.6 | 1,259,095 | +0.50% |
| 2026-09-14 | 357.88 | 359.15 | 355.64 | 356.81 | 910,008 | +0.26% |
| 2026-09-11 | 357 | 357.94 | 352.51 | 355.9 | 1,343,542 | +0.47% |
| 2026-09-10 | 353.55 | 355.735 | 352.29 | 354.25 | 851,075 | +0.45% |
| 2026-09-09 | 356.41 | 360.5 | 352.19 | 352.67 | 907,553 | -1.10% |
| 2026-09-08 | 358.7 | 361 | 355.14 | 356.58 | 1,090,022 | -0.78% |
| 2026-09-04 | 361.58 | 366.474 | 358.04 | 359.39 | 1,080,766 | -1.77% |
| 2026-09-03 | 366.75 | 367.25 | 359.5 | 365.87 | 1,485,534 | +0.49% |
| 2026-09-02 | 369.85 | 370.365 | 362.205 | 364.07 | 1,575,513 | -1.45% |
| 2026-09-01 | 371.5 | 375.305 | 367.41 | 369.41 | 1,269,599 | -0.52% |
| 2026-08-31 | 377.24 | 378.99 | 367.46 | 371.35 | 1,256,086 | -2.10% |
| 2026-08-28 | 381.07 | 381.08 | 377.66 | 379.32 | 624,560 | -0.19% |
| 2026-08-27 | 381.07 | 382.18 | 378.33 | 380.06 | 592,828 | -0.51% |
| 2026-08-26 | 378.05 | 382.99 | 378.02 | 382.02 | 819,989 | +1.44% |
| 2026-08-25 | 384 | 384.12 | 375.18 | 376.58 | 978,662 | -1.87% |
| 2026-08-24 | 384.48 | 386.41 | 381.53 | 383.77 | 824,747 | -0.14% |
| 2026-08-21 | 387 | 388.38 | 382.185 | 384.29 | 759,777 | -0.46% |
| 2026-08-20 | 391.18 | 394.68 | 385.18 | 386.07 | 933,085 | -1.60% |
| 2026-08-19 | 396.43 | 396.92 | 391.47 | 392.34 | 860,411 | -0.29% |
| 2026-08-18 | 393.93 | 395.98 | 392.66 | 393.48 | 619,783 | +0.60% |
| 2026-08-17 | 391.77 | 394.52 | 389.79 | 391.14 | 725,783 | -1.17% |
| 2026-08-14 | 394.28 | 396.161 | 392.6 | 395.78 | 472,385 | +0.72% |
| 2026-08-13 | 396 | 396.71 | 390.23 | 392.96 | 660,643 | -0.32% |
| 2026-08-12 | 390.42 | 396.05 | 389.01 | 394.21 | 716,110 | +0.59% |
| 2026-08-11 | 396.15 | 396.955 | 391.25 | 391.89 | 569,939 | -1.03% |
| 2026-08-10 | 393 | 397.2 | 392.05 | 395.97 | 779,796 | +1.00% |
| 2026-08-07 | 386.97 | 392.14 | 383.26 | 392.05 | 1,053,068 | +1.33% |
| 2026-08-06 | 387.68 | 388.9 | 384.78 | 386.92 | 650,399 | +0.74% |
| 2026-08-05 | 388.55 | 389.5 | 381.35 | 384.08 | 834,667 | -0.44% |
| 2026-08-04 | 384.09 | 388.36 | 378.87 | 385.76 | 1,502,582 | +0.87% |
| 2026-08-03 | 387.55 | 387.69 | 380.45 | 382.43 | 919,012 | -0.26% |
| 2026-07-31 | 382.38 | 384.67 | 376.82 | 383.42 | 1,524,377 | +0.32% |
| 2026-07-30 | 376.85 | 383.48 | 374.04 | 382.2 | 1,200,010 | +0.33% |
| 2026-07-29 | 398.8 | 400 | 380.96 | 380.96 | 1,936,151 | -3.11% |
| 2026-07-28 | 393 | 395.43 | 389.25 | 393.19 | 1,704,103 | +1.04% |
| 2026-07-27 | 389.1 | 392.57 | 386.466 | 389.14 | 1,194,888 | +0.62% |
| 2026-07-24 | 383.97 | 388.115 | 382.14 | 386.75 | 1,499,017 | +1.30% |
| 2026-07-23 | 378.37 | 387.69 | 376.47 | 381.79 | 1,685,795 | +2.31% |
| 2026-07-22 | 371.1 | 375.23 | 370.005 | 373.16 | 956,014 | +1.48% |
| 2026-07-21 | 368.94 | 373.69 | 361.241 | 367.73 | 1,036,959 | -0.77% |
| 2026-07-20 | 369.99 | 373.92 | 369.48 | 370.6 | 703,324 | +0.55% |
| 2026-07-17 | 370.58 | 376.59 | 366.52 | 368.58 | 1,279,206 | -0.07% |
| 2026-07-16 | 366.75 | 370 | 364 | 368.82 | 709,963 | +0.87% |
| 2026-07-15 | 370.58 | 372.5 | 364.49 | 365.63 | 1,199,201 | -1.05% |
| 2026-07-14 | 371.76 | 376.805 | 369.14 | 369.5 | 1,387,534 | -0.88% |
| 2026-07-13 | 375.84 | 377.53 | 369.68 | 372.78 | 978,590 | -0.61% |
| 2026-07-10 | 374.145 | 375.975 | 370.855 | 375.06 | 1,008,567 | +0.12% |
| 2026-07-09 | 371.35 | 374.65 | 369.3 | 374.6 | 758,608 | +0.08% |
| 2026-07-08 | 372.92 | 374.98 | 371.3 | 374.31 | 1,097,611 | -0.09% |
| 2026-07-07 | 380 | 380.71 | 373.56 | 374.64 | 736,976 | -0.59% |
| 2026-07-06 | 372.91 | 377.27 | 369.33 | 376.88 | 1,273,856 | +0.89% |
| 2026-07-02 | 365.31 | 373.6 | 364.959 | 373.54 | 1,293,331 | +3.40% |
| 2026-07-01 | 356.15 | 365.06 | 355 | 362.86 | 1,285,316 | +2.43% |
| 2026-06-30 | 349.1 | 354.575 | 346.56 | 354.24 | 1,049,952 | +1.77% |
| 2026-06-29 | 347.12 | 351.21 | 346.68 | 348.07 | 1,289,176 | +0.39% |
| 2026-06-26 | 346.49 | 350.58 | 344.35 | 346.71 | 1,783,448 | +0.58% |
| 2026-06-25 | 342.87 | 352.15 | 341.94 | 344.7 | 1,219,285 | +0.11% |
| 2026-06-24 | 350.68 | 351.96 | 343.92 | 344.32 | 1,696,275 | -1.72% |
| 2026-06-23 | 346 | 350.784 | 344.44 | 350.34 | 1,354,271 | +2.03% |
| 2026-06-22 | 347.08 | 348.18 | 340.81 | 343.36 | 1,674,190 | -1.90% |
| 2026-06-18 | 365.26 | 367 | 348.83 | 350.01 | 4,242,261 | -3.53% |
| 2026-06-17 | 361.34 | 366.795 | 361.2 | 362.83 | 1,341,049 | -0.35% |
| 2026-06-16 | 361.15 | 365.42 | 359.25 | 364.11 | 1,128,079 | +1.27% |
| 2026-06-15 | 360.6 | 362.5 | 357.21 | 359.53 | 1,586,017 | -0.19% |
| 2026-06-12 | 360.85 | 363.395 | 356.15 | 360.22 | 988,093 | +0.38% |
| 2026-06-11 | 348.81 | 363.83 | 346.19 | 358.86 | 1,709,151 | +5.22% |
| 2026-06-10 | 349 | 349 | 341 | 341.07 | 761,375 | -1.33% |
| 2026-06-09 | 340.87 | 346.75 | 340.87 | 345.68 | 1,423,403 | +1.41% |
| 2026-06-08 | 345.34 | 347.19 | 339.27 | 340.86 | 876,198 | -1.61% |
| 2026-06-05 | 343.14 | 347.32 | 342.75 | 346.44 | 1,192,313 | +1.45% |
| 2026-06-04 | 340.38 | 343.9 | 340.12 | 341.5 | 1,394,860 | +1.32% |
| 2026-06-03 | 335.71 | 341.97 | 335.02 | 337.04 | 878,935 | -0.17% |
| 2026-06-02 | 336.38 | 340.29 | 335.775 | 337.61 | 961,782 | -0.47% |
| 2026-06-01 | 343.35 | 344.32 | 338.17 | 339.2 | 854,598 | -2.20% |
| 2026-05-29 | 348.56 | 349.52 | 345.45 | 346.82 | 1,245,735 | -0.61% |
| 2026-05-28 | 345.89 | 351.36 | 342.504 | 348.96 | 1,099,003 | +1.83% |
| 2026-05-27 | 344.36 | 344.9 | 341.71 | 342.69 | 752,649 | -0.57% |
| 2026-05-26 | 345.04 | 345.27 | 341.322 | 344.64 | 1,270,334 | +0.51% |
| 2026-05-22 | 341.14 | 344.47 | 338.51 | 342.89 | 689,531 | +1.23% |
| 2026-05-21 | 338 | 339.97 | 334.66 | 338.71 | 612,069 | -0.31% |
| 2026-05-20 | 341.2 | 342.88 | 337.46 | 339.75 | 780,320 | -0.11% |
| 2026-05-19 | 343.09 | 343.22 | 339.12 | 340.14 | 748,098 | -0.87% |
| 2026-05-18 | 335.06 | 343.46 | 334.01 | 343.11 | 984,750 | +2.57% |
| 2026-05-15 | 339.88 | 341.91 | 333.29 | 334.5 | 1,236,467 | -1.80% |
| 2026-05-14 | 340.87 | 343.989 | 339.17 | 340.62 | 960,584 | -0.22% |
| 2026-05-13 | 343.94 | 343.94 | 339.98 | 341.36 | 898,326 | -1.47% |