General Dynamics Corporat... (GD)
NYSE: GD
· Real-Time Price · USD
322.86
0.42 (0.13%)
At close: Sep 05, 2025, 3:59 PM
321.50
-0.42%
After-hours: Sep 05, 2025, 07:29 PM EDT
GD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 324.00 | 324.21 | 320.36 | 322.86 | 322.86 | 0.13% | 860,867 |
| Sep 4, 2025 | 323.27 | 323.76 | 320.91 | 322.44 | 322.44 | -0.11% | 943,865 |
| Sep 3, 2025 | 324.16 | 324.44 | 321.16 | 322.81 | 322.81 | -0.49% | 658,019 |
| Sep 2, 2025 | 324.38 | 324.88 | 322.02 | 324.39 | 324.39 | -0.06% | 874,265 |
| Aug 29, 2025 | 325.15 | 326.00 | 323.71 | 324.57 | 324.57 | -0.10% | 670,208 |
| Aug 28, 2025 | 325.52 | 326.02 | 323.13 | 324.91 | 324.91 | -0.17% | 801,158 |
| Aug 27, 2025 | 322.81 | 325.82 | 322.81 | 325.46 | 325.46 | 1.02% | 847,229 |
| Aug 26, 2025 | 319.00 | 322.85 | 319.00 | 322.18 | 322.18 | 0.72% | 952,345 |
| Aug 25, 2025 | 319.84 | 322.20 | 319.83 | 319.89 | 319.89 | 0.09% | 804,100 |
| Aug 22, 2025 | 318.22 | 320.88 | 317.61 | 319.61 | 319.61 | 0.97% | 917,339 |
| Aug 21, 2025 | 316.87 | 318.10 | 315.84 | 316.53 | 316.53 | -0.30% | 717,500 |
| Aug 20, 2025 | 317.40 | 318.64 | 316.44 | 317.48 | 317.48 | 0.34% | 798,900 |
| Aug 19, 2025 | 312.68 | 316.47 | 312.66 | 316.40 | 316.40 | 0.90% | 748,586 |
| Aug 18, 2025 | 313.75 | 316.12 | 313.15 | 313.58 | 313.58 | -0.04% | 818,379 |
| Aug 15, 2025 | 315.96 | 315.96 | 313.31 | 313.69 | 313.69 | -0.68% | 900,721 |
| Aug 14, 2025 | 319.63 | 321.00 | 315.84 | 315.84 | 315.84 | -0.52% | 843,155 |
| Aug 13, 2025 | 314.75 | 317.73 | 313.92 | 317.49 | 317.49 | 1.11% | 813,511 |
| Aug 12, 2025 | 314.48 | 315.36 | 312.21 | 314.01 | 314.01 | -0.29% | 1,034,400 |
| Aug 11, 2025 | 313.99 | 315.10 | 313.20 | 314.93 | 314.93 | 0.25% | 1,004,690 |
| Aug 8, 2025 | 312.98 | 315.81 | 312.82 | 314.13 | 314.13 | 0.45% | 1,157,316 |