General Dynamics Corporat...

242.12
0.18 (0.07%)
At close: Feb 18, 2025, 3:59 PM
242.13
0.01%
After-hours: Feb 18, 2025, 07:20 PM EST

GD Stock Price History

Date Open High Low Close Change % Change Volume
Feb 18, 2025 244.33 244.47 241.11 242.60 0.66 0.27% 2,113,095
Feb 14, 2025 245.75 247.05 239.87 241.94 -4.22 -1.71% 2,765,005
Feb 13, 2025 251.60 251.95 242.86 246.16 -5.17 -2.06% 2,825,100
Feb 12, 2025 254.48 255.63 250.97 251.33 -5.66 -2.20% 1,560,987
Feb 11, 2025 255.87 257.69 254.35 256.99 0.65 0.25% 1,095,642
Feb 10, 2025 255.49 257.37 255.11 256.34 1.51 0.59% 1,410,900
Feb 7, 2025 256.02 257.21 253.92 254.83 -0.70 -0.27% 1,290,620
Feb 6, 2025 257.71 257.71 253.13 255.53 -3.05 -1.18% 1,154,734
Feb 5, 2025 258.71 259.23 256.83 258.58 1.15 0.45% 1,098,240
Feb 4, 2025 255.96 258.93 255.85 257.43 0.84 0.33% 1,356,233
Feb 3, 2025 256.00 258.07 253.83 256.59 -0.39 -0.15% 1,414,600
Jan 31, 2025 256.99 258.75 254.79 256.98 0.05 0.02% 1,902,800
Jan 30, 2025 253.85 257.09 252.50 256.93 5.48 2.18% 2,299,411
Jan 29, 2025 253.82 261.31 247.01 251.45 -11.12 -4.24% 3,497,938
Jan 28, 2025 269.99 270.02 261.27 262.57 -7.27 -2.69% 2,042,648
Jan 27, 2025 267.76 270.19 266.47 269.84 3.41 1.28% 1,694,343
Jan 24, 2025 268.56 269.03 265.74 266.43 -2.13 -0.79% 1,546,530
Jan 23, 2025 270.13 271.00 264.69 268.56 -0.28 -0.10% 2,210,914
Jan 22, 2025 271.63 271.68 266.71 268.84 -2.79 -1.03% 2,028,955
Jan 21, 2025 269.29 274.15 268.86 271.63 4.96 1.86% 2,444,596
Jan 17, 2025 268.42 268.81 266.13 266.67 -2.16 -0.80% 1,544,177
Jan 16, 2025 266.00 269.40 265.70 268.83 2.74 1.03% 1,753,017
Jan 15, 2025 267.53 267.85 264.02 266.09 0.97 0.37% 1,013,606
Jan 14, 2025 263.52 265.29 262.23 265.12 1.45 0.55% 1,096,082
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

Create Price Alert on GD

Your price alert will notify you when the stock price is above 242.12.

Add to Watchlist