General Dynamics Corporat... (GD)
NYSE: GD
· Real-Time Price · USD
330.44
6.01 (1.85%)
At close: Sep 26, 2025, 3:59 PM
328.50
-0.59%
After-hours: Sep 26, 2025, 07:36 PM EDT
GD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 326.43 | 330.63 | 326.21 | 330.34 | 330.34 | 1.82% | 1,043,316 |
| Sep 25, 2025 | 325.32 | 328.52 | 322.50 | 324.43 | 324.43 | 0.25% | 1,014,071 |
| Sep 24, 2025 | 321.87 | 325.45 | 321.26 | 323.62 | 323.62 | 0.13% | 1,452,719 |
| Sep 23, 2025 | 322.61 | 325.74 | 321.12 | 323.20 | 323.20 | 0.17% | 1,251,008 |
| Sep 22, 2025 | 323.00 | 324.28 | 320.91 | 322.66 | 322.66 | -0.44% | 1,354,971 |
| Sep 19, 2025 | 325.36 | 325.71 | 321.92 | 324.08 | 324.08 | -0.15% | 2,654,675 |
| Sep 18, 2025 | 323.97 | 325.42 | 322.48 | 324.57 | 324.57 | -0.22% | 1,096,300 |
| Sep 17, 2025 | 326.78 | 328.47 | 324.54 | 325.28 | 325.28 | -0.34% | 1,343,906 |
| Sep 16, 2025 | 327.85 | 329.46 | 325.96 | 326.40 | 326.40 | -0.18% | 1,350,700 |
| Sep 15, 2025 | 326.50 | 328.27 | 325.68 | 326.98 | 326.98 | 0.25% | 694,860 |
| Sep 12, 2025 | 330.00 | 330.18 | 325.77 | 326.15 | 326.15 | -1.05% | 578,818 |
| Sep 11, 2025 | 322.93 | 330.00 | 322.11 | 329.62 | 329.62 | 2.03% | 834,100 |
| Sep 10, 2025 | 320.78 | 323.77 | 320.65 | 323.05 | 323.05 | 0.54% | 709,159 |
| Sep 9, 2025 | 321.90 | 322.40 | 318.81 | 321.33 | 321.33 | -0.43% | 789,833 |
| Sep 8, 2025 | 322.50 | 323.14 | 319.73 | 322.72 | 322.72 | -0.04% | 810,345 |
| Sep 5, 2025 | 324.00 | 324.21 | 320.36 | 322.86 | 322.86 | 0.13% | 860,975 |
| 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 |