General Dynamics Corporat...
264.87
1.20 (0.46%)
At close: Jan 14, 2025, 3:59 PM
266.50
0.62%
Pre-market Jan 15, 2025, 07:38 AM EST

GD Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 263.52 265.29 262.23 265.12 1.45 0.55% 1,095,699
Jan 13, 2025 259.38 264.88 259.00 263.67 4.29 1.65% 1,360,062
Jan 10, 2025 260.52 261.96 258.65 259.38 -2.09 -0.80% 1,722,900
Jan 8, 2025 258.76 262.50 258.76 261.47 1.82 0.70% 1,120,620
Jan 7, 2025 258.76 262.93 258.06 259.65 1.66 0.64% 1,303,705
Jan 6, 2025 262.32 264.29 257.56 257.99 -5.38 -2.04% 1,898,171
Jan 3, 2025 261.18 264.16 260.27 263.37 2.36 0.90% 1,287,646
Jan 2, 2025 264.90 265.83 260.50 261.01 -2.48 -0.94% 1,749,000
Dec 31, 2024 264.00 265.52 262.15 263.49 0.11 0.04% 895,021
Dec 30, 2024 263.19 265.11 261.06 263.38 -2.76 -1.04% 1,550,288
Dec 27, 2024 264.78 267.59 264.72 266.14 -0.64 -0.24% 1,001,400
Dec 26, 2024 265.89 268.33 265.25 266.78 0.88 0.33% 851,474
Dec 24, 2024 264.67 265.90 263.63 265.90 0.71 0.27% 500,914
Dec 23, 2024 265.80 265.80 262.90 265.19 1.55 0.59% 1,552,933
Dec 20, 2024 259.08 267.44 257.80 263.64 3.36 1.29% 3,546,200
Dec 19, 2024 259.95 262.83 257.88 260.28 -1.99 -0.76% 2,169,997
Dec 18, 2024 265.20 269.50 262.10 262.27 -2.95 -1.11% 2,241,592
Dec 17, 2024 264.47 267.73 263.79 265.22 -0.85 -0.32% 1,964,000
Dec 16, 2024 263.11 269.69 262.71 266.07 2.96 1.13% 3,087,460
Dec 13, 2024 263.00 265.07 261.93 263.11 0.07 0.03% 1,673,421
Dec 12, 2024 260.00 264.15 257.26 263.04 -2.39 -0.90% 2,408,985
Dec 11, 2024 269.56 270.02 263.42 265.43 -5.00 -1.85% 2,263,713
Dec 10, 2024 269.49 272.09 267.25 270.43 0.86 0.32% 1,279,858
Dec 9, 2024 271.35 272.71 269.40 269.57 -2.23 -0.82% 2,143,158
Dec 6, 2024 275.00 275.86 271.05 271.80 -3.35 -1.22% 1,879,450
Dec 5, 2024 277.50 278.73 275.15 275.15 -2.51 -0.90% 1,511,844
Dec 4, 2024 276.47 278.58 274.99 277.66 0.24 0.09% 1,307,554
Dec 3, 2024 276.48 278.13 274.44 277.42 0.98 0.35% 1,130,908
Dec 2, 2024 282.90 283.15 275.62 276.44 -7.57 -2.67% 1,936,909
Nov 29, 2024 283.18 284.41 282.48 284.01 1.70 0.60% 538,200
Nov 27, 2024 282.92 286.01 282.26 282.31 0.29 0.10% 994,524
Nov 26, 2024 281.08 283.37 279.56 282.02 0.67 0.24% 1,095,225
Nov 25, 2024 283.26 284.15 279.29 281.35 -0.46 -0.16% 1,569,406
Nov 22, 2024 280.76 283.60 279.92 281.81 1.88 0.67% 1,434,009
Nov 21, 2024 280.70 283.50 279.01 279.93 -0.12 -0.04% 1,832,227
Nov 20, 2024 281.47 282.00 278.12 280.05 -0.91 -0.32% 1,766,400
Nov 19, 2024 287.29 288.00 279.61 280.96 -5.04 -1.76% 1,772,396
Nov 18, 2024 287.00 288.00 285.29 286.00 -1.99 -0.69% 1,287,210
Nov 15, 2024 290.83 295.00 285.68 287.99 -4.43 -1.51% 1,997,358
Nov 14, 2024 314.10 314.85 291.81 292.42 -21.61 -6.88% 1,927,500
Nov 13, 2024 313.44 316.90 311.68 314.03 1.98 0.63% 906,763
Nov 12, 2024 315.00 315.00 310.63 312.05 -1.86 -0.59% 778,643
Nov 11, 2024 312.08 315.93 311.29 313.91 4.44 1.43% 925,476
Nov 8, 2024 307.50 310.22 306.18 309.47 3.47 1.13% 855,115
Nov 7, 2024 308.51 309.07 304.52 306.00 -2.46 -0.80% 887,173
Nov 6, 2024 305.04 309.01 302.78 308.46 11.81 3.98% 1,659,195
Nov 5, 2024 294.56 296.99 294.53 296.65 3.05 1.04% 750,549
Nov 4, 2024 293.62 295.56 292.35 293.60 0.61 0.21% 1,056,112
Nov 1, 2024 292.96 294.87 292.31 292.99 1.38 0.47% 1,355,500
Oct 31, 2024 300.32 301.37 291.31 291.61 -9.76 -3.24% 1,704,336

Create Price Alert on GD

Your price alert will notify you when the stock price is above 264.87.

Add to Watchlist