GD - GENERAL DYNAMICS CORP
313.21
-5.500 -1.756%
Share volume: 1,294,600
Last Updated: 04-24-2026
Shipbuilding, Railroad Equipment/Ship Building And Repairing:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$318.71
-5.50
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $316.64 | $316.64 | $317.09 | $317.09 | $310.61 | $310.61 | $313.21 | $313.21 | 1,294,600 | $1,294,600.00 |
| 04-23-2026 | $321.35 | $321.35 | $322.95 | $322.95 | $315.54 | $315.54 | $318.71 | $318.71 | 1,632,929 | $1,632,929.00 |
| 04-22-2026 | $327.45 | $327.45 | $328.78 | $328.78 | $317.65 | $317.65 | $320.74 | $320.74 | 1,578,021 | $1,578,021.00 |
| 04-21-2026 | $330.47 | $330.47 | $331.05 | $331.05 | $323.97 | $323.97 | $325.52 | $325.52 | 1,636,447 | $1,636,447.00 |
| 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 |