GD - GENERAL DYNAMICS CORP
325.52
-6.620 -2.034%
Share volume: 1,635,590
Last Updated: 04-21-2026
Shipbuilding, Railroad Equipment/Ship Building And Repairing:
0.88%
PREVIOUS CLOSE
CHG
CHG%
$332.14
-6.62
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $330.47 | $330.47 | $331.05 | $331.05 | $323.97 | $323.97 | $325.52 | $325.52 | 1,635,590 | $1,635,590.00 |
| 04-20-2026 | $335.45 | $335.45 | $337.08 | $337.08 | $331.31 | $331.31 | $332.14 | $332.14 | 1,026,655 | $1,026,655.00 |
| 04-17-2026 | $334.81 | $334.81 | $338.59 | $338.59 | $334.02 | $334.02 | $336.29 | $336.29 | 1,309,785 | $1,309,785.00 |
| 04-16-2026 | $340.00 | $340.00 | $341.30 | $341.30 | $331.92 | $331.92 | $334.92 | $334.92 | 1,540,216 | $1,540,216.00 |
| 04-15-2026 | $340.54 | $340.54 | $341.89 | $341.89 | $337.09 | $337.09 | $338.88 | $338.88 | 1,305,217 | $1,305,217.00 |
| 04-14-2026 | $340.65 | $340.65 | $340.65 | $340.65 | $337.65 | $337.65 | $339.88 | $339.88 | 1,154,140 | $1,154,140.00 |
| 04-13-2026 | $336.59 | $336.59 | $341.38 | $341.38 | $336.25 | $336.25 | $340.76 | $340.76 | 1,622,889 | $1,622,889.00 |
| 04-10-2026 | $342.31 | $342.31 | $342.98 | $342.98 | $332.76 | $332.76 | $335.15 | $335.15 | 1,695,479 | $1,695,479.00 |
| 04-09-2026 | $348.17 | $346.56 | $350.43 | $348.81 | $343.52 | $341.93 | $343.90 | $342.31 | 1,400,295 | $1,400,295.00 |
| 04-08-2026 | $346.86 | $345.26 | $350.34 | $348.72 | $343.00 | $341.41 | $350.02 | $348.40 | 1,462,266 | $1,462,266.00 |