⌘K
OverviewStock screenerAnalyst actionsCalendar
MarketsInvestorsSign in
StockUnited StatesNYSE

GD

General Dynamics Corporation

Industrials · Aerospace & Defense

352.67USD

-3.9100 (-1.10%)

DescriptionHistoricalFinancialsRelative ValueResearchNewsDiscussionOptionsPrice Chart ↗Fundamental Chart ↗
General Dynamics Corporation
High
395.97
on 08/10/26
Low
312.53
on 04/27/26
Average
350.9924
1.23mm
Net Chg
33.86
+10.49%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Tu 09/08/26356.581,089,900
Fr 09/04/26359.391,080,200
Th 09/03/26365.871,485,500
We 09/02/26364.071,575,500
Tu 09/01/26369.411,269,213
Mo 08/31/26371.351,250,582
Fr 08/28/26379.32624,400
Th 08/27/26380.06592,345
We 08/26/26382.02819,804
Tu 08/25/26376.58978,602
Mo 08/24/26383.77824,702
Fr 08/21/26384.29759,800
Th 08/20/26386.07933,000
We 08/19/26392.34860,300
Tu 08/18/26393.48619,500
Mo 08/17/26391.14725,800
Fr 08/14/26395.78472,300
Th 08/13/26392.96660,500
We 08/12/26394.21715,800
Tu 08/11/26391.89569,900
Mo 08/10/26395.97779,700
Fr 08/07/26392.051,053,000
DateLast PriceVolume
Th 08/06/26386.92650,400
We 08/05/26384.08834,300
Tu 08/04/26385.761,502,500
Mo 08/03/26382.43918,800
Fr 07/31/26383.421,524,400
Th 07/30/26382.201,199,900
We 07/29/26380.961,935,800
Tu 07/28/26393.191,702,600
Mo 07/27/26389.141,194,200
DateLast PriceVolume
Tu 07/07/26374.64736,900
Mo 07/06/26376.881,273,700
Th 07/02/26373.541,293,200
We 07/01/26362.861,285,300
Tu 06/30/26354.241,049,900
Mo 06/29/26348.071,289,200
Fr 06/26/26346.711,783,300
Th 06/25/26344.701,219,300
We 06/24/26344.32
DateLast PriceVolume
We 06/03/26337.04878,900
Tu 06/02/26337.61961,400
Mo 06/01/26339.20854,600
Fr 05/29/26346.821,245,300
Th 05/28/26348.961,097,900
We 05/27/26342.69752,600
Tu 05/26/26344.641,270,000
Fr 05/22/26342.89689,300
Th 05/21/26338.71
DateLast PriceVolume
Fr 05/01/26345.841,480,900
Th 04/30/26344.302,029,800
We 04/29/26338.733,587,700
Tu 04/28/26313.682,169,700
Mo 04/27/26312.531,411,900
Fr 04/24/26313.211,300,900
Th 04/23/26318.711,632,800
We 04/22/26320.741,578,000
Tu 04/21/26325.521,636,200
DateLast PriceVolume
Tu 03/31/26343.221,806,600
Mo 03/30/26340.791,561,500
Fr 03/27/26346.761,505,600
Th 03/26/26355.281,446,600
We 03/25/26352.501,702,600
Tu 03/24/26346.231,145,000
Mo 03/23/26347.371,109,000
Fr 03/20/26345.782,893,900
Th 03/19/26
DateLast PriceVolume
Fr 02/27/26357.051,201,700
Th 02/26/26350.721,005,800
We 02/25/26343.141,281,900
Tu 02/24/26351.18682,100
Mo 02/23/26348.98858,900
Fr 02/20/26351.42894,600
Th 02/19/26354.34918,400
We 02/18/26349.491,232,200
Tu 02/17/26342.521,699,800
DateLast PriceVolume
Tu 01/27/26366.621,389,800
Mo 01/26/26363.541,485,500
Fr 01/23/26363.271,181,600
Th 01/22/26365.83869,600
We 01/21/26364.781,076,200
Tu 01/20/26359.171,704,000
Fr 01/16/26367.381,904,200
Th 01/15/26368.691,503,500
We 01/14/26366.00
DateLast PriceVolume
Tu 12/23/25343.841,246,800
Mo 12/22/25345.191,197,900
Fr 12/19/25339.362,663,400
Th 12/18/25337.34992,700
We 12/17/25336.411,003,700
Tu 12/16/25337.49966,300
Mo 12/15/25340.691,382,500
Fr 12/12/25337.491,226,900
Th 12/11/25341.48
DateLast PriceVolume
Th 11/20/25339.44892,300
We 11/19/25343.061,253,500
Tu 11/18/25341.291,208,700
Mo 11/17/25341.78909,100
Fr 11/14/25344.251,081,500
Th 11/13/25344.06975,500
We 11/12/25349.45941,400
Tu 11/11/25352.42670,600
Mo 11/10/25349.49923,900
DateLast PriceVolume
Tu 10/21/25340.69946,500
Mo 10/20/25337.19823,600
Fr 10/17/25331.15916,700
Th 10/16/25330.59787,800
We 10/15/25332.041,018,300
Tu 10/14/25335.50862,600
Mo 10/13/25334.39839,200
Fr 10/10/25332.94927,300
Th 10/09/25342.77
DateLast PriceVolume
Fr 09/19/25324.082,654,500
Th 09/18/25324.571,096,300
We 09/17/25325.281,343,800
Tu 09/16/25326.401,350,700
Mo 09/15/25326.98694,800
Fr 09/12/25326.15578,800
Th 09/11/25329.62834,100
We 09/10/25323.05709,100
Tu 09/09/25321.33789,700
Fr 07/24/26386.751,498,800
Th 07/23/26381.791,685,400
We 07/22/26373.16955,900
Tu 07/21/26367.731,036,900
Mo 07/20/26370.60703,300
Fr 07/17/26368.581,279,100
Th 07/16/26368.82709,900
We 07/15/26365.631,198,900
Tu 07/14/26369.501,387,500
Mo 07/13/26372.78978,600
Fr 07/10/26375.061,008,600
Th 07/09/26374.60758,500
We 07/08/26374.311,097,600
1,696,300
Tu 06/23/26350.341,354,200
Mo 06/22/26343.361,674,200
Th 06/18/26350.014,242,200
We 06/17/26362.831,340,600
Tu 06/16/26364.111,127,700
Mo 06/15/26359.531,585,800
Fr 06/12/26360.22988,100
Th 06/11/26358.861,708,900
We 06/10/26341.07761,400
Tu 06/09/26345.681,423,200
Mo 06/08/26340.86876,200
Fr 06/05/26346.441,192,100
Th 06/04/26341.501,394,700
612,000
We 05/20/26339.75780,200
Tu 05/19/26340.14748,100
Mo 05/18/26343.11984,800
Fr 05/15/26334.501,236,400
Th 05/14/26340.62960,400
We 05/13/26341.36898,300
Tu 05/12/26346.461,089,600
Mo 05/11/26344.031,895,600
Fr 05/08/26346.531,558,400
Th 05/07/26347.761,361,300
We 05/06/26347.271,566,600
Tu 05/05/26349.161,162,900
Mo 05/04/26349.081,640,400
Mo 04/20/26332.141,026,700
Fr 04/17/26336.291,309,700
Th 04/16/26334.921,540,100
We 04/15/26338.881,305,200
Tu 04/14/26339.881,154,100
Mo 04/13/26340.761,622,600
Fr 04/10/26335.151,695,100
Th 04/09/26343.901,399,900
We 04/08/26350.021,462,200
Tu 04/07/26348.43675,000
Mo 04/06/26351.39768,900
Th 04/02/26349.091,102,800
We 04/01/26350.531,118,000
349.63
1,029,800
We 03/18/26353.361,381,900
Tu 03/17/26356.291,017,500
Mo 03/16/26354.361,185,600
Fr 03/13/26351.52985,400
Th 03/12/26355.231,227,500
We 03/11/26353.85991,800
Tu 03/10/26355.59973,200
Mo 03/09/26361.981,444,600
Fr 03/06/26363.491,161,800
Th 03/05/26360.701,438,800
We 03/04/26366.121,263,000
Tu 03/03/26364.701,850,300
Mo 03/02/26364.781,508,300
Fr 02/13/26347.641,533,600
Th 02/12/26340.752,063,500
We 02/11/26346.341,952,500
Tu 02/10/26358.83694,200
Mo 02/09/26360.10807,400
Fr 02/06/26360.071,095,800
Th 02/05/26352.051,215,500
We 02/04/26353.371,647,300
Tu 02/03/26355.311,899,200
Mo 02/02/26346.371,571,400
Fr 01/30/26351.092,058,300
Th 01/29/26349.951,766,900
We 01/28/26356.682,327,000
1,167,200
Tu 01/13/26363.301,247,400
Mo 01/12/26360.941,548,100
Fr 01/09/26353.892,019,700
Th 01/08/26351.442,630,200
We 01/07/26345.642,049,800
Tu 01/06/26360.711,387,400
Mo 01/05/26355.561,912,200
Fr 01/02/26343.40972,200
We 12/31/25336.66522,900
Tu 12/30/25339.47662,500
Mo 12/29/25340.48783,200
Fr 12/26/25342.20464,500
We 12/24/25345.39314,000
1,326,100
We 12/10/25342.231,654,500
Tu 12/09/25334.271,033,800
Mo 12/08/25336.011,435,600
Fr 12/05/25337.311,317,800
Th 12/04/25341.701,412,700
We 12/03/25338.08985,200
Tu 12/02/25335.80980,200
Mo 12/01/25332.381,193,600
Fr 11/28/25341.63361,400
We 11/26/25340.04693,400
Tu 11/25/25341.071,498,700
Mo 11/24/25338.131,476,500
Fr 11/21/25340.341,358,300
Fr 11/07/25346.341,209,000
Th 11/06/25340.30899,000
We 11/05/25342.911,088,700
Tu 11/04/25343.471,254,500
Mo 11/03/25341.871,352,400
Fr 10/31/25344.901,520,300
Th 10/30/25344.661,303,800
We 10/29/25343.481,712,200
Tu 10/28/25346.68926,600
Mo 10/27/25353.771,674,900
Fr 10/24/25350.772,098,000
Th 10/23/25341.501,198,900
We 10/22/25338.241,171,900
798,300
We 10/08/25346.44773,900
Tu 10/07/25343.43740,600
Mo 10/06/25346.50885,900
Fr 10/03/25343.62710,200
Th 10/02/25341.05942,900
We 10/01/25340.751,162,500
Tu 09/30/25341.001,622,800
Mo 09/29/25332.171,693,100
Fr 09/26/25330.341,043,600
Th 09/25/25324.431,014,000
We 09/24/25323.621,452,400
Tu 09/23/25323.201,250,600
Mo 09/22/25322.661,354,900
Mo 09/08/25322.72810,300