General Dynamics Corporation - GD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	328.92	331.15	331.15	332.16	328.21	916,715
October 16, 2025	332.44	330.59	330.59	333.38	329.51	787,852
October 15, 2025	335.93	332.04	332.04	339.99	327.33	1.02M
October 14, 2025	333.63	335.5	335.5	338.78	333	862,654
October 13, 2025	333.1	334.39	334.39	336.8	332.24	839,500
October 10, 2025	340.86	332.94	332.94	342	332.8	927,300
October 09, 2025	346.28	342.77	341.27	347.32	342.23	798,406
October 08, 2025	345.22	346.44	344.92	347.24	343.43	774,259
October 07, 2025	344.56	343.43	341.93	347.37	342.85	740,654
October 06, 2025	344.52	346.5	344.98	347.37	343.39	886,010
October 03, 2025	341.97	343.62	343.62	345.22	341.25	710,634
October 02, 2025	339.56	341.05	341.05	341.68	338.07	943,173
October 01, 2025	337.9	340.75	340.75	341.19	336.31	1.16M
September 30, 2025	332.13	341	341	341.02	332.13	1.62M
September 29, 2025	335	332.17	332.17	337.52	331.33	1.69M
September 26, 2025	326.43	330.34	330.34	330.63	326.21	1.04M
September 25, 2025	325.32	324.43	324.43	328.52	322.5	1.01M
September 24, 2025	321.87	323.62	323.62	325.45	321.26	1.45M
September 23, 2025	322.61	323.2	323.2	325.74	321.12	1.25M
September 22, 2025	323	322.66	322.66	324.28	320.91	1.35M
September 19, 2025	325.36	324.08	324.08	325.71	321.92	2.65M
September 18, 2025	323.97	324.57	324.57	325.42	322.48	1.1M
September 17, 2025	326.78	325.28	325.28	328.47	324.54	1.34M
September 16, 2025	327.85	326.4	326.4	329.46	325.96	1.35M
September 15, 2025	326.5	326.98	326.98	328.27	325.68	694,860
September 12, 2025	330	326.15	326.15	330.18	325.77	578,818
September 11, 2025	322.93	329.62	329.62	330	322.11	834,100
September 10, 2025	320.78	323.05	323.05	323.77	320.65	709,159
September 09, 2025	321.9	321.33	321.33	322.4	318.81	789,833
September 08, 2025	322.5	322.72	322.72	323.14	319.73	810,345
September 05, 2025	324.12	322.86	322.86	324.21	320.36	860,917
September 04, 2025	323.27	322.44	322.44	323.76	320.91	943,865
September 03, 2025	324.16	322.81	322.81	324.44	321.16	658,019
September 02, 2025	324.38	324.39	324.39	324.88	322.02	874,265
August 29, 2025	325.15	324.57	324.57	326	323.71	670,208
August 28, 2025	325.52	324.91	324.91	326.02	323.13	801,158
August 27, 2025	323.03	325.46	325.46	325.82	322.81	846,651
August 26, 2025	319	322.18	322.18	322.85	319	952,345
August 25, 2025	319.84	319.89	319.89	322.2	319.83	804,100
August 22, 2025	318.22	319.61	319.61	320.88	317.61	917,339
August 21, 2025	316.87	316.53	316.53	318.1	315.84	717,500
August 20, 2025	317.4	317.48	317.48	318.64	316.44	798,900
August 19, 2025	312.68	316.4	316.4	316.47	312.66	748,586
August 18, 2025	313.75	313.58	313.58	316.12	313.15	818,379
August 15, 2025	315.96	313.69	313.69	315.96	313.31	900,721
August 14, 2025	319.63	315.84	315.84	321	315.84	843,155
August 13, 2025	314.75	317.49	317.49	317.73	313.92	813,511
August 12, 2025	314.48	314.01	314.01	315.36	312.21	1.03M
August 11, 2025	313.99	314.93	314.93	315.1	313.2	1M
August 08, 2025	312.98	314.13	314.13	315.81	312.82	1.16M
August 07, 2025	314	312.73	312.73	314.7	309.73	954,400
August 06, 2025	314.98	314.99	314.99	317	313	893,434
August 05, 2025	312.2	313.76	313.76	314.67	311.98	1.02M
August 04, 2025	311.03	312.78	312.78	313.2	310.33	852,490
August 01, 2025	309.65	310.74	310.74	311.35	306.03	891,169
July 31, 2025	311.35	311.61	311.61	313.31	310.3	1.65M
July 30, 2025	315.1	312.18	312.18	315.37	310.47	1.52M
July 29, 2025	316	314.7	314.7	316.96	313.43	1.14M
July 28, 2025	313.67	313.1	313.1	313.67	311.08	1.15M
July 25, 2025	314.04	314.02	314.02	314.98	311	1.22M

General Dynamics Corporation (GD) NYSE