General Dynamics Corporat... (GD)
NYSE: GD
· Real-Time Price · USD
313.76
-2.08 (-0.66%)
At close: Aug 15, 2025, 12:46 PM
GD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 319.63 | 321.00 | 315.84 | 315.84 | 315.84 | -0.52% | 842,421 |
| 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 |
| Aug 7, 2025 | 314.00 | 314.70 | 309.73 | 312.73 | 312.73 | -0.72% | 954,400 |
| Aug 6, 2025 | 314.98 | 317.00 | 313.00 | 314.99 | 314.99 | 0.39% | 893,434 |
| Aug 5, 2025 | 312.20 | 314.67 | 311.98 | 313.76 | 313.76 | 0.31% | 1,017,700 |
| Aug 4, 2025 | 311.03 | 313.20 | 310.33 | 312.78 | 312.78 | 0.66% | 852,490 |
| Aug 1, 2025 | 309.65 | 311.35 | 306.03 | 310.74 | 310.74 | -0.28% | 891,169 |
| Jul 31, 2025 | 311.35 | 313.31 | 310.30 | 311.61 | 311.61 | -0.18% | 1,647,998 |
| Jul 30, 2025 | 315.10 | 315.37 | 310.47 | 312.18 | 312.18 | -0.80% | 1,518,230 |
| Jul 29, 2025 | 316.00 | 316.96 | 313.43 | 314.70 | 314.70 | 0.51% | 1,140,810 |
| Jul 28, 2025 | 313.67 | 313.67 | 311.08 | 313.10 | 313.10 | -0.29% | 1,153,627 |
| Jul 25, 2025 | 314.04 | 314.98 | 311.00 | 314.02 | 314.02 | -0.07% | 1,218,178 |
| Jul 24, 2025 | 319.00 | 322.50 | 314.00 | 314.24 | 314.24 | -0.85% | 1,641,529 |
| Jul 23, 2025 | 310.00 | 318.77 | 308.63 | 316.94 | 316.94 | 6.50% | 2,415,764 |
| Jul 22, 2025 | 295.18 | 298.91 | 293.95 | 297.60 | 297.60 | 0.19% | 1,597,411 |
| Jul 21, 2025 | 298.97 | 300.00 | 296.96 | 297.05 | 297.05 | -0.65% | 1,065,800 |
| Jul 18, 2025 | 300.60 | 301.51 | 297.77 | 298.98 | 298.98 | -0.37% | 1,636,211 |