GD - GENERAL DYNAMICS CORP
363.49
2.790 0.768%
Share volume: 1,156,233
Last Updated: 03-06-2026
Shipbuilding, Railroad Equipment/Ship Building And Repairing:
0.18%
PREVIOUS CLOSE
CHG
CHG%
$360.70
2.79
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $360.22 | $360.22 | $364.40 | $364.40 | $354.52 | $354.52 | $363.49 | $363.49 | 1,156,233 | $1,156,233.00 |
| 03-05-2026 | $364.51 | $364.51 | $366.11 | $366.11 | $354.54 | $354.54 | $360.70 | $360.70 | 1,439,851 | $1,439,851.00 |
| 03-04-2026 | $366.00 | $366.00 | $366.75 | $366.75 | $359.28 | $359.28 | $366.12 | $366.12 | 1,262,954 | $1,262,954.00 |
| 03-03-2026 | $363.09 | $363.09 | $366.50 | $366.50 | $358.21 | $358.21 | $364.70 | $364.70 | 1,850,312 | $1,850,312.00 |
| 03-02-2026 | $362.43 | $362.43 | $366.07 | $366.07 | $359.16 | $359.16 | $364.78 | $364.78 | 1,508,302 | $1,508,302.00 |
| 02-27-2026 | $351.12 | $351.12 | $357.79 | $357.79 | $348.88 | $348.88 | $357.05 | $357.05 | 1,201,743 | $1,201,743.00 |
| 02-26-2026 | $344.48 | $344.48 | $350.75 | $350.75 | $341.77 | $341.77 | $350.72 | $350.72 | 1,005,763 | $1,005,763.00 |
| 02-25-2026 | $352.04 | $352.04 | $352.90 | $352.90 | $337.32 | $337.32 | $343.14 | $343.14 | 1,281,899 | $1,281,899.00 |
| 02-24-2026 | $347.98 | $347.98 | $353.04 | $353.04 | $346.00 | $346.00 | $351.18 | $351.18 | 682,195 | $682,195.00 |
| 02-23-2026 | $352.35 | $352.35 | $354.00 | $354.00 | $348.29 | $348.29 | $348.98 | $348.98 | 859,032 | $859,032.00 |