GD - GENERAL DYNAMICS CORP
346.76
-8.520 -2.457%
Share volume: 1,505,704
Last Updated: 03-27-2026
Shipbuilding, Railroad Equipment/Ship Building And Repairing:
0.86%
PREVIOUS CLOSE
CHG
CHG%
$355.28
-8.52
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $353.72 | $353.72 | $355.67 | $355.67 | $345.68 | $345.68 | $346.76 | $346.76 | 1,505,704 | $1,469,927.00 |
| 03-26-2026 | $351.95 | $351.95 | $356.42 | $356.42 | $351.73 | $351.73 | $355.28 | $355.28 | 1,446,726 | $1,446,726.00 |
| 03-25-2026 | $349.56 | $349.56 | $354.10 | $354.10 | $347.75 | $347.75 | $352.50 | $352.50 | 1,702,644 | $1,702,644.00 |
| 03-24-2026 | $344.24 | $344.24 | $348.42 | $348.42 | $343.78 | $343.78 | $346.23 | $346.23 | 1,145,138 | $1,145,138.00 |
| 03-23-2026 | $350.55 | $350.55 | $351.49 | $351.49 | $342.82 | $342.82 | $347.37 | $347.37 | 1,109,146 | $1,109,146.00 |
| 03-20-2026 | $349.01 | $349.01 | $352.05 | $352.05 | $343.08 | $343.08 | $345.78 | $345.78 | 2,894,137 | $2,894,137.00 |
| 03-19-2026 | $350.00 | $350.00 | $352.01 | $352.01 | $343.59 | $343.59 | $349.63 | $349.63 | 1,029,868 | $1,029,868.00 |
| 03-18-2026 | $357.18 | $357.18 | $358.60 | $358.60 | $353.36 | $353.36 | $353.36 | $353.36 | 1,382,215 | $1,382,215.00 |
| 03-17-2026 | $354.76 | $354.76 | $356.79 | $356.79 | $352.28 | $352.28 | $356.29 | $356.29 | 1,017,568 | $1,017,568.00 |
| 03-16-2026 | $353.05 | $353.05 | $357.23 | $357.23 | $351.41 | $351.41 | $354.36 | $354.36 | 1,185,659 | $1,185,659.00 |