5 DAY PERFORMANCE
+9.69%
1 MONTH PERFORMANCE
+2.66%
3 MONTH PERFORMANCE
-3.35%
6 MONTH PERFORMANCE
+5.28%
YEAR-TO-DATE PERFORMANCE
+7.54%
1 YEAR PERFORMANCE
+5.63%
General Dynamics Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $327.45 | $332.14 (1.43%) | $333.40 | $327.12 | 315.55 K | $89.92 B |
| 10/08/2026 | $326.00 | $329.90 (1.2%) | $331.30 | $322.00 | 1.51 M | $89.14 B |
| 10/07/2026 | $330.24 | $326.63 (-1.09%) | $331.68 | $325.01 | 1.29 M | $88.26 B |
| 10/06/2026 | $329.89 | $331.33 (0.44%) | $332.78 | $327.64 | 1.35 M | $89.53 B |
| 10/05/2026 | $330.00 | $331.72 (0.52%) | $333.00 | $327.42 | 1.38 M | $89.63 B |
| 10/02/2026 | $333.02 | $330.09 (-0.88%) | $333.22 | $328.00 | 1.42 M | $89.19 B |
| 10/01/2026 | $331.30 | $332.72 (0.43%) | $334.38 | $331.04 | 1.26 M | $89.90 B |
| 09/30/2026 | $332.06 | $331.83 (-0.07%) | $334.72 | $329.41 | 1.05 M | $89.66 B |
| 09/29/2026 | $331.46 | $332.34 (0.27%) | $335.47 | $330.36 | 1.70 M | $89.80 B |
| 09/28/2026 | $334.86 | $334.16 (-0.21%) | $337.30 | $332.59 | 1.89 M | $90.29 B |
| 09/25/2026 | $336.21 | $336.72 (0.15%) | $339.99 | $335.00 | 1.46 M | $90.98 B |
| 09/24/2026 | $343.00 | $336.29 (-1.96%) | $344.74 | $336.19 | 1.57 M | $90.87 B |
| 09/23/2026 | $344.19 | $343.33 (-0.25%) | $348.76 | $343.05 | 1.09 M | $92.77 B |
| 09/22/2026 | $353.95 | $343.39 (-2.98%) | $354.67 | $342.16 | 1.28 M | $92.78 B |
| 09/21/2026 | $352.74 | $353.90 (0.33%) | $355.05 | $351.41 | 926.70 K | $95.62 B |
| 09/18/2026 | $355.48 | $353.05 (-0.68%) | $355.72 | $349.84 | 2.70 M | $95.39 B |
| 09/17/2026 | $361.23 | $355.95 (-1.46%) | $362.39 | $353.39 | 1.15 M | $96.18 B |
| 09/16/2026 | $357.59 | $360.00 (0.67%) | $362.07 | $356.05 | 1.00 M | $97.27 B |
| 09/15/2026 | $357.07 | $358.60 (0.43%) | $360.26 | $353.12 | 1.26 M | $96.89 B |
| 09/14/2026 | $357.88 | $356.81 (-0.3%) | $359.15 | $355.64 | 910.01 K | $96.41 B |
| 09/11/2026 | $357.00 | $355.90 (-0.31%) | $357.94 | $352.51 | 1.34 M | $96.16 B |
| 09/10/2026 | $353.55 | $354.25 (0.2%) | $355.74 | $352.29 | 851.08 K | $95.72 B |
| 09/09/2026 | $356.41 | $352.67 (-1.05%) | $360.50 | $352.19 | 907.55 K | $95.29 B |
| 09/08/2026 | $358.70 | $356.58 (-0.59%) | $361.00 | $355.14 | 1.09 M | $96.35 B |
| 09/04/2026 | $361.58 | $359.39 (-0.61%) | $366.47 | $358.04 | 1.08 M | $97.11 B |
| 09/03/2026 | $366.75 | $365.87 (-0.24%) | $367.25 | $359.50 | 1.49 M | $98.86 B |
| 09/02/2026 | $369.85 | $364.07 (-1.56%) | $370.37 | $362.21 | 1.58 M | $98.37 B |
| 09/01/2026 | $371.50 | $369.41 (-0.56%) | $375.31 | $367.41 | 1.27 M | $99.81 B |
| 08/31/2026 | $377.24 | $371.35 (-1.56%) | $378.99 | $367.46 | 1.26 M | $100.34 B |
| 08/28/2026 | $381.07 | $379.32 (-0.46%) | $381.08 | $377.66 | 624.56 K | $102.49 B |
| 08/27/2026 | $381.07 | $380.06 (-0.27%) | $382.18 | $378.33 | 592.83 K | $102.69 B |
| 08/26/2026 | $378.05 | $382.02 (1.05%) | $382.99 | $378.02 | 819.99 K | $103.22 B |
| 08/25/2026 | $384.00 | $376.58 (-1.93%) | $384.12 | $375.18 | 978.66 K | $101.75 B |
| 08/24/2026 | $384.48 | $383.77 (-0.18%) | $386.41 | $381.53 | 824.75 K | $103.69 B |
| 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 |
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.
