5 DAY PERFORMANCE
+3.35%
1 MONTH PERFORMANCE
+3.75%
3 MONTH PERFORMANCE
+4.41%
6 MONTH PERFORMANCE
+5.80%
YEAR-TO-DATE PERFORMANCE
+7.54%
1 YEAR PERFORMANCE
+24.53%
General Dynamics Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $341.14 | $342.89 (0.51%) | $344.47 | $338.51 | 689.53 K | $92.65 B |
| 05/21/2026 | $338.00 | $338.71 (0.21%) | $339.97 | $334.66 | 612.07 K | $91.52 B |
| 05/20/2026 | $341.20 | $339.75 (-0.42%) | $342.88 | $337.46 | 780.32 K | $91.80 B |
| 05/19/2026 | $343.09 | $340.14 (-0.86%) | $343.22 | $339.12 | 748.10 K | $91.91 B |
| 05/18/2026 | $335.06 | $343.11 (2.4%) | $343.46 | $334.01 | 984.80 K | $92.71 B |
| 05/15/2026 | $339.88 | $334.50 (-1.58%) | $341.91 | $333.29 | 1.24 M | $90.38 B |
| 05/14/2026 | $340.87 | $340.62 (-0.07%) | $343.99 | $339.17 | 960.58 K | $92.04 B |
| 05/13/2026 | $343.94 | $341.36 (-0.75%) | $343.94 | $339.98 | 898.33 K | $92.24 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 | $84.63 B |
| 04/23/2026 | $321.35 | $318.71 (-0.82%) | $322.95 | $315.54 | 1.63 M | $86.12 B |
| 04/22/2026 | $327.45 | $320.74 (-2.05%) | $328.78 | $317.65 | 1.58 M | $86.66 B |
| 04/21/2026 | $330.47 | $325.52 (-1.5%) | $331.05 | $323.97 | 1.64 M | $87.96 B |
| 04/20/2026 | $335.45 | $332.14 (-0.99%) | $337.08 | $331.31 | 1.03 M | $89.74 B |
| 04/17/2026 | $334.81 | $336.29 (0.44%) | $338.59 | $334.02 | 1.31 M | $90.87 B |
| 04/16/2026 | $340.00 | $334.92 (-1.49%) | $341.30 | $331.92 | 1.54 M | $90.50 B |
| 04/15/2026 | $340.54 | $338.88 (-0.49%) | $341.89 | $337.09 | 1.31 M | $91.57 B |
| 04/14/2026 | $340.65 | $339.88 (-0.23%) | $340.65 | $337.65 | 1.15 M | $91.84 B |
| 04/13/2026 | $336.59 | $340.76 (1.24%) | $341.38 | $336.25 | 1.62 M | $92.07 B |
| 04/10/2026 | $342.31 | $335.15 (-2.09%) | $342.98 | $332.76 | 1.70 M | $90.56 B |
| 04/09/2026 | $348.17 | $343.90 (-1.23%) | $350.43 | $343.52 | 1.40 M | $92.92 B |
| 04/08/2026 | $346.86 | $350.02 (0.91%) | $350.34 | $343.00 | 1.46 M | $94.58 B |
| 04/07/2026 | $349.47 | $348.43 (-0.3%) | $350.97 | $345.93 | 675.00 K | $94.15 B |
| 04/06/2026 | $348.41 | $351.39 (0.86%) | $351.84 | $346.19 | 769.01 K | $94.95 B |
| 04/02/2026 | $347.50 | $349.09 (0.46%) | $352.90 | $347.05 | 1.10 M | $94.32 B |
| 04/01/2026 | $346.81 | $350.53 (1.07%) | $353.03 | $345.10 | 1.12 M | $94.71 B |
| 03/31/2026 | $344.63 | $343.22 (-0.41%) | $348.71 | $340.19 | 1.81 M | $92.74 B |
| 03/30/2026 | $350.70 | $340.79 (-2.83%) | $352.25 | $337.81 | 1.56 M | $92.08 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.
