5 DAY PERFORMANCE
+4.48%
1 MONTH PERFORMANCE
+6.25%
3 MONTH PERFORMANCE
+4.15%
6 MONTH PERFORMANCE
+5.23%
YEAR-TO-DATE PERFORMANCE
+7.54%
1 YEAR PERFORMANCE
+32.61%
General Dynamics Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $343.94 | $341.36 (-0.75%) | $343.94 | $339.98 | 871.13 K | $92.88 B |
| 05/12/2026 | $343.55 | $346.46 (0.85%) | $348.01 | $342.75 | 1.09 M | $93.61 B |
| 05/11/2026 | $345.24 | $344.03 (-0.35%) | $348.61 | $341.81 | 1.90 M | $92.96 B |
| 05/08/2026 | $347.65 | $346.53 (-0.32%) | $348.85 | $344.01 | 1.56 M | $93.63 B |
| 05/07/2026 | $347.25 | $347.76 (0.15%) | $349.00 | $344.28 | 1.36 M | $93.96 B |
| 05/06/2026 | $349.71 | $347.27 (-0.7%) | $350.05 | $344.07 | 1.57 M | $93.83 B |
| 05/05/2026 | $351.09 | $349.16 (-0.55%) | $351.41 | $344.38 | 1.16 M | $94.34 B |
| 05/04/2026 | $344.14 | $349.08 (1.44%) | $353.57 | $343.04 | 1.64 M | $94.32 B |
| 05/01/2026 | $345.48 | $345.84 (0.1%) | $347.04 | $341.53 | 1.48 M | $93.45 B |
| 04/30/2026 | $340.16 | $344.30 (1.22%) | $345.25 | $338.56 | 2.03 M | $93.03 B |
| 04/29/2026 | $338.08 | $338.73 (0.19%) | $349.61 | $333.91 | 3.59 M | $91.52 B |
| 04/28/2026 | $313.94 | $313.68 (-0.08%) | $314.75 | $306.77 | 2.17 M | $84.76 B |
| 04/27/2026 | $313.43 | $312.53 (-0.29%) | $318.83 | $312.03 | 1.41 M | $84.45 B |
| 04/24/2026 | $316.64 | $313.21 (-1.08%) | $317.09 | $310.61 | 1.30 M | $84.54 B |
| 04/23/2026 | $321.35 | $318.71 (-0.82%) | $322.95 | $315.54 | 1.63 M | $86.02 B |
| 04/22/2026 | $327.45 | $320.74 (-2.05%) | $328.78 | $317.65 | 1.58 M | $86.57 B |
| 04/21/2026 | $330.47 | $325.52 (-1.5%) | $331.05 | $323.97 | 1.64 M | $87.86 B |
| 04/20/2026 | $335.45 | $332.14 (-0.99%) | $337.08 | $331.31 | 1.03 M | $89.64 B |
| 04/17/2026 | $334.81 | $336.29 (0.44%) | $338.59 | $334.02 | 1.31 M | $90.76 B |
| 04/16/2026 | $340.00 | $334.92 (-1.49%) | $341.30 | $331.92 | 1.54 M | $90.39 B |
| 04/15/2026 | $340.54 | $338.88 (-0.49%) | $341.89 | $337.09 | 1.31 M | $91.46 B |
| 04/14/2026 | $340.65 | $339.88 (-0.23%) | $340.65 | $337.65 | 1.15 M | $91.73 B |
| 04/13/2026 | $336.59 | $340.76 (1.24%) | $341.38 | $336.25 | 1.62 M | $91.97 B |
| 04/10/2026 | $342.31 | $335.15 (-2.09%) | $342.98 | $332.76 | 1.70 M | $90.46 B |
| 04/09/2026 | $348.17 | $343.90 (-1.23%) | $350.43 | $343.52 | 1.40 M | $92.82 B |
| 04/08/2026 | $346.86 | $350.02 (0.91%) | $350.34 | $343.00 | 1.46 M | $94.47 B |
| 04/07/2026 | $349.47 | $348.43 (-0.3%) | $350.97 | $345.93 | 675.00 K | $94.04 B |
| 04/06/2026 | $348.41 | $351.39 (0.86%) | $351.84 | $346.19 | 769.01 K | $94.84 B |
| 04/02/2026 | $347.50 | $349.09 (0.46%) | $352.90 | $347.05 | 1.10 M | $94.22 B |
| 04/01/2026 | $346.81 | $350.53 (1.07%) | $353.03 | $345.10 | 1.12 M | $94.61 B |
| 03/31/2026 | $344.63 | $343.22 (-0.41%) | $348.71 | $340.19 | 1.81 M | $92.64 B |
| 03/30/2026 | $350.70 | $340.79 (-2.83%) | $352.25 | $337.81 | 1.56 M | $91.98 B |
| 03/27/2026 | $353.72 | $346.76 (-1.97%) | $355.67 | $345.68 | 1.51 M | $93.59 B |
| 03/26/2026 | $351.95 | $355.28 (0.95%) | $356.42 | $351.73 | 1.45 M | $95.89 B |
| 03/25/2026 | $349.56 | $352.50 (0.84%) | $354.10 | $347.75 | 1.70 M | $95.14 B |
| 03/24/2026 | $344.24 | $346.23 (0.58%) | $348.42 | $343.78 | 1.15 M | $93.45 B |
| 03/23/2026 | $350.55 | $347.37 (-0.91%) | $351.49 | $342.82 | 1.11 M | $93.76 B |
| 03/20/2026 | $349.01 | $345.78 (-0.93%) | $352.05 | $343.08 | 2.89 M | $93.33 B |
| 03/19/2026 | $350.00 | $349.63 (-0.11%) | $352.01 | $343.59 | 1.03 M | $94.37 B |
| 03/18/2026 | $357.18 | $353.36 (-1.07%) | $358.60 | $353.36 | 1.38 M | $95.37 B |
| 03/17/2026 | $354.76 | $356.29 (0.43%) | $356.79 | $352.28 | 1.02 M | $96.16 B |
| 03/16/2026 | $353.05 | $354.36 (0.37%) | $357.23 | $351.41 | 1.19 M | $95.64 B |
| 03/13/2026 | $357.46 | $351.52 (-1.66%) | $359.82 | $350.41 | 985.60 K | $94.88 B |
| 03/12/2026 | $349.57 | $355.23 (1.62%) | $357.55 | $349.00 | 1.23 M | $95.88 B |
| 03/11/2026 | $352.91 | $353.85 (0.27%) | $356.00 | $351.18 | 992.37 K | $95.50 B |
| 03/10/2026 | $359.84 | $355.59 (-1.18%) | $361.36 | $354.69 | 973.20 K | $95.97 B |
| 03/09/2026 | $362.53 | $361.98 (-0.15%) | $364.00 | $355.58 | 1.44 M | $97.70 B |
| 03/06/2026 | $360.22 | $363.49 (0.91%) | $364.40 | $354.52 | 1.16 M | $98.11 B |
| 03/05/2026 | $364.51 | $360.70 (-1.05%) | $366.11 | $354.54 | 1.44 M | $97.35 B |
| 03/04/2026 | $366.00 | $366.12 (0.03%) | $366.75 | $359.28 | 1.26 M | $98.82 B |
| 03/03/2026 | $363.09 | $364.70 (0.44%) | $366.50 | $358.21 | 1.85 M | $98.43 B |
| 03/02/2026 | $362.43 | $364.78 (0.65%) | $366.07 | $359.16 | 1.51 M | $98.45 B |
| 02/27/2026 | $351.12 | $357.05 (1.69%) | $357.79 | $348.88 | 1.20 M | $96.37 B |
| 02/26/2026 | $344.48 | $350.72 (1.81%) | $350.75 | $341.77 | 1.01 M | $94.66 B |
| 02/25/2026 | $352.04 | $343.14 (-2.53%) | $352.90 | $337.32 | 1.28 M | $92.61 B |
| 02/24/2026 | $347.98 | $351.18 (0.92%) | $353.04 | $346.00 | 682.20 K | $94.78 B |
| 02/23/2026 | $352.35 | $348.98 (-0.96%) | $354.00 | $348.29 | 859.03 K | $94.19 B |
| 02/20/2026 | $354.21 | $351.42 (-0.79%) | $354.65 | $348.69 | 894.60 K | $94.85 B |
| 02/19/2026 | $348.12 | $354.34 (1.79%) | $356.39 | $348.12 | 918.41 K | $95.64 B |
| 02/18/2026 | $344.86 | $349.49 (1.34%) | $349.55 | $343.68 | 1.23 M | $94.33 B |
| 02/17/2026 | $346.97 | $342.52 (-1.28%) | $350.00 | $340.09 | 1.70 M | $92.45 B |
| 02/13/2026 | $341.97 | $347.64 (1.66%) | $349.44 | $341.66 | 1.53 M | $93.83 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
