5 DAY PERFORMANCE
-7.72%
1 MONTH PERFORMANCE
-6.38%
3 MONTH PERFORMANCE
+5.59%
6 MONTH PERFORMANCE
+3.10%
YEAR-TO-DATE PERFORMANCE
+7.54%
1 YEAR PERFORMANCE
+13.28%
General Dynamics Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $387.00 | $384.29 (-0.7%) | $388.38 | $382.19 | 759.80 K | $103.84 B |
| 08/20/2026 | $391.18 | $386.07 (-1.31%) | $394.68 | $385.18 | 933.09 K | $104.32 B |
| 08/19/2026 | $396.43 | $392.34 (-1.03%) | $396.92 | $391.47 | 860.41 K | $106.01 B |
| 08/18/2026 | $393.93 | $393.48 (-0.11%) | $395.98 | $392.66 | 619.78 K | $106.32 B |
| 08/17/2026 | $391.77 | $391.14 (-0.16%) | $394.52 | $389.79 | 725.80 K | $105.69 B |
| 08/14/2026 | $394.28 | $395.78 (0.38%) | $396.16 | $392.60 | 472.39 K | $106.94 B |
| 08/13/2026 | $396.00 | $392.96 (-0.77%) | $396.71 | $390.23 | 660.64 K | $106.18 B |
| 08/12/2026 | $390.42 | $394.21 (0.97%) | $396.05 | $389.01 | 716.11 K | $106.52 B |
| 08/11/2026 | $396.15 | $391.89 (-1.08%) | $396.96 | $391.25 | 569.94 K | $105.89 B |
| 08/10/2026 | $393.00 | $395.97 (0.76%) | $397.20 | $392.05 | 779.80 K | $106.99 B |
| 08/07/2026 | $386.97 | $392.05 (1.31%) | $392.14 | $383.26 | 1.05 M | $105.93 B |
| 08/06/2026 | $387.68 | $386.92 (-0.2%) | $388.90 | $384.78 | 650.40 K | $104.55 B |
| 08/05/2026 | $388.55 | $384.08 (-1.15%) | $389.50 | $381.35 | 834.67 K | $103.78 B |
| 08/04/2026 | $384.09 | $385.76 (0.43%) | $388.36 | $378.87 | 1.50 M | $104.23 B |
| 08/03/2026 | $387.55 | $382.43 (-1.32%) | $387.69 | $380.45 | 919.01 K | $103.33 B |
| 07/31/2026 | $382.38 | $383.42 (0.27%) | $384.67 | $376.82 | 1.52 M | $103.60 B |
| 07/30/2026 | $376.85 | $382.20 (1.42%) | $383.48 | $374.04 | 1.20 M | $103.27 B |
| 07/29/2026 | $398.80 | $380.96 (-4.47%) | $400.00 | $380.96 | 1.94 M | $102.94 B |
| 07/28/2026 | $393.00 | $393.19 (0.05%) | $395.43 | $389.25 | 1.70 M | $106.24 B |
| 07/27/2026 | $389.10 | $389.14 (0.01%) | $392.57 | $386.47 | 1.19 M | $105.15 B |
| 07/24/2026 | $383.97 | $386.75 (0.72%) | $388.12 | $382.14 | 1.50 M | $104.50 B |
| 07/23/2026 | $378.37 | $381.79 (0.9%) | $387.69 | $376.47 | 1.69 M | $103.16 B |
| 07/22/2026 | $371.10 | $373.16 (0.56%) | $375.23 | $370.01 | 956.01 K | $100.83 B |
| 07/21/2026 | $368.94 | $367.73 (-0.33%) | $373.69 | $361.24 | 1.04 M | $99.36 B |
| 07/20/2026 | $369.99 | $370.60 (0.16%) | $373.92 | $369.48 | 703.32 K | $100.14 B |
| 07/17/2026 | $370.58 | $368.58 (-0.54%) | $376.59 | $366.52 | 1.28 M | $99.59 B |
| 07/16/2026 | $366.75 | $368.82 (0.56%) | $370.00 | $364.00 | 709.96 K | $99.66 B |
| 07/15/2026 | $370.58 | $365.63 (-1.34%) | $372.50 | $364.49 | 1.20 M | $98.79 B |
| 07/14/2026 | $371.76 | $369.50 (-0.61%) | $376.81 | $369.14 | 1.39 M | $99.84 B |
| 07/13/2026 | $375.84 | $372.78 (-0.81%) | $377.53 | $369.68 | 978.60 K | $100.73 B |
| 07/10/2026 | $374.15 | $375.06 (0.24%) | $375.98 | $370.86 | 1.01 M | $101.34 B |
| 07/09/2026 | $371.35 | $374.60 (0.88%) | $374.65 | $369.30 | 758.61 K | $101.22 B |
| 07/08/2026 | $372.92 | $374.31 (0.37%) | $374.98 | $371.30 | 1.10 M | $101.14 B |
| 07/07/2026 | $380.00 | $374.64 (-1.41%) | $380.71 | $373.56 | 736.98 K | $101.23 B |
| 07/06/2026 | $372.91 | $376.88 (1.06%) | $377.27 | $369.33 | 1.27 M | $101.83 B |
| 07/02/2026 | $365.31 | $373.54 (2.25%) | $373.60 | $364.96 | 1.29 M | $100.93 B |
| 07/01/2026 | $356.15 | $362.86 (1.88%) | $365.06 | $355.00 | 1.29 M | $98.04 B |
| 06/30/2026 | $349.10 | $354.24 (1.47%) | $354.58 | $346.56 | 1.05 M | $95.72 B |
| 06/29/2026 | $347.12 | $348.07 (0.27%) | $351.21 | $346.68 | 1.29 M | $94.05 B |
| 06/26/2026 | $346.49 | $346.71 (0.06%) | $350.58 | $344.35 | 1.78 M | $93.68 B |
| 06/25/2026 | $342.87 | $344.70 (0.53%) | $352.15 | $341.94 | 1.22 M | $93.14 B |
| 06/24/2026 | $350.68 | $344.32 (-1.81%) | $351.96 | $343.92 | 1.70 M | $93.04 B |
| 06/23/2026 | $346.00 | $350.34 (1.25%) | $350.78 | $344.44 | 1.35 M | $94.66 B |
| 06/22/2026 | $347.08 | $343.36 (-1.07%) | $348.18 | $340.81 | 1.67 M | $92.78 B |
| 06/18/2026 | $365.26 | $350.01 (-4.18%) | $367.00 | $348.83 | 4.24 M | $94.57 B |
| 06/17/2026 | $361.34 | $362.83 (0.41%) | $366.80 | $361.20 | 1.34 M | $98.04 B |
| 06/16/2026 | $361.15 | $364.11 (0.82%) | $365.42 | $359.25 | 1.13 M | $98.38 B |
| 06/15/2026 | $360.60 | $359.53 (-0.3%) | $362.50 | $357.21 | 1.59 M | $97.15 B |
| 06/12/2026 | $360.85 | $360.22 (-0.17%) | $363.40 | $356.15 | 988.10 K | $97.33 B |
| 06/11/2026 | $348.81 | $358.86 (2.88%) | $363.83 | $346.19 | 1.71 M | $96.96 B |
| 06/10/2026 | $349.00 | $341.07 (-2.27%) | $349.00 | $341.00 | 761.40 K | $92.16 B |
| 06/09/2026 | $340.87 | $345.68 (1.41%) | $346.75 | $340.87 | 1.42 M | $93.40 B |
| 06/08/2026 | $345.34 | $340.86 (-1.3%) | $347.19 | $339.27 | 876.20 K | $92.10 B |
| 06/05/2026 | $343.14 | $346.44 (0.96%) | $347.32 | $342.75 | 1.19 M | $93.61 B |
| 06/04/2026 | $340.38 | $341.50 (0.33%) | $343.90 | $340.12 | 1.39 M | $92.27 B |
| 06/03/2026 | $335.71 | $337.04 (0.4%) | $341.97 | $335.02 | 878.94 K | $91.07 B |
| 06/02/2026 | $336.38 | $337.61 (0.37%) | $340.29 | $335.78 | 961.78 K | $91.22 B |
| 06/01/2026 | $343.35 | $339.20 (-1.21%) | $344.32 | $338.17 | 854.60 K | $91.65 B |
| 05/29/2026 | $348.56 | $346.82 (-0.5%) | $349.52 | $345.45 | 1.25 M | $93.71 B |
| 05/28/2026 | $345.89 | $348.96 (0.89%) | $351.36 | $342.50 | 1.10 M | $94.29 B |
| 05/27/2026 | $344.36 | $342.69 (-0.48%) | $344.90 | $341.71 | 752.65 K | $92.59 B |
| 05/26/2026 | $345.04 | $344.64 (-0.12%) | $345.27 | $341.32 | 1.27 M | $93.12 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.
