GD - GENERAL DYNAMICS CORP
346.46
2.430 0.701%
Share volume: 860,267
Last Updated: 05-12-2026
Shipbuilding, Railroad Equipment/Ship Building And Repairing:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$344.03
2.43
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $343.55 | $343.55 | $348.01 | $348.01 | $342.75 | $342.75 | $346.46 | $346.46 | 860,267 | $860,267.00 |
| 05-11-2026 | $345.24 | $345.24 | $348.61 | $348.61 | $341.81 | $341.81 | $344.03 | $344.03 | 1,895,597 | $1,895,597.00 |
| 05-08-2026 | $347.65 | $347.65 | $348.85 | $348.85 | $344.01 | $344.01 | $346.53 | $346.53 | 1,558,411 | $1,558,411.00 |
| 05-07-2026 | $347.25 | $347.25 | $349.00 | $349.00 | $344.28 | $344.28 | $347.76 | $347.76 | 1,361,446 | $1,361,446.00 |
| 05-06-2026 | $349.71 | $349.71 | $350.05 | $350.05 | $344.07 | $344.07 | $347.27 | $347.27 | 1,566,651 | $1,566,651.00 |
| 05-05-2026 | $351.09 | $351.09 | $351.41 | $351.41 | $344.38 | $344.38 | $349.16 | $349.16 | 1,163,105 | $1,163,105.00 |
| 05-04-2026 | $344.14 | $344.14 | $353.57 | $353.57 | $343.04 | $343.04 | $349.08 | $349.08 | 1,640,517 | $1,640,517.00 |
| 05-01-2026 | $345.48 | $345.48 | $347.04 | $347.04 | $341.53 | $341.53 | $345.84 | $345.84 | 1,480,903 | $1,480,903.00 |
| 04-30-2026 | $340.16 | $340.16 | $345.25 | $345.25 | $338.56 | $338.56 | $344.30 | $344.30 | 2,029,994 | $2,029,994.00 |
| 04-29-2026 | $338.08 | $338.08 | $349.61 | $349.61 | $333.91 | $333.91 | $338.73 | $338.73 | 3,587,749 | $3,587,749.00 |