General Dynamics Corporation - GD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	319	314.24	314.24	322.5	314	1.64M
July 23, 2025	310	316.94	316.94	318.77	308.63	2.42M
July 22, 2025	295.18	297.6	297.6	298.91	293.95	1.6M
July 21, 2025	298.97	297.05	297.05	300	296.96	1.07M
July 18, 2025	300.6	298.98	298.98	301.51	297.77	1.64M
July 17, 2025	300	300.09	300.09	301.54	298.51	1.23M
July 16, 2025	301.14	300	300	302	297.89	1.14M
July 15, 2025	304.54	300.86	300.86	305.01	300.73	953,580
July 14, 2025	302.1	304.85	304.85	305.73	301.44	1.15M
July 11, 2025	302.9	302.2	302.2	303.37	301.21	952,711
July 10, 2025	299.93	303.38	303.38	304.22	298.92	1.36M
July 09, 2025	297.93	299.96	299.96	300	296.84	1.13M
July 08, 2025	296.87	296.65	296.65	301.55	295.5	1.43M
July 07, 2025	295.01	294.65	294.65	297.72	293.72	978,133
July 03, 2025	293.07	294.76	294.76	295.43	292.34	646,635
July 02, 2025	294.12	293.92	292.42	294.33	290.3	1.09M
July 01, 2025	291.63	294.38	292.88	294.4	289.4	1.47M
June 30, 2025	291.57	291.66	291.66	293.14	290.65	1.17M
June 27, 2025	289.83	290.74	290.74	291.6	288.62	2.27M
June 26, 2025	287.49	291.39	291.39	292.91	286.36	1.86M
June 25, 2025	283.55	285.91	285.91	287.25	281.13	2.21M
June 24, 2025	280.53	281.05	281.05	281.97	278.23	1.12M
June 23, 2025	280.08	282.32	282.32	283.38	279.64	1.21M
June 20, 2025	279.45	278.78	278.78	280.08	275.49	1.52M
June 18, 2025	281.3	278.53	278.53	283.87	278.26	731,930
June 17, 2025	280.08	281.3	281.3	281.83	277.36	984,518
June 16, 2025	283.23	279.29	279.29	283.99	278.23	927,511
June 13, 2025	284.5	283	283	286.8	281.86	1.65M
June 12, 2025	275.22	279.93	279.93	279.96	274.88	753,684
June 11, 2025	276.46	275.83	275.83	277.01	268.1	970,000

General Dynamics Corporation (GD) NYSE