General Dynamics CorporationGDNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $352.94 | $356.75 | $351.65 | $353.89 | 2.02M |
| 1/8/2026 | $356.77 | $367.66 | $350.62 | $351.44 | 2.63M |
| 1/7/2026 | $362.00 | $363.00 | $345.34 | $345.64 | 2.05M |
| 1/6/2026 | $357.89 | $361.94 | $356.97 | $360.71 | 1.39M |
| 1/5/2026 | $347.92 | $356.32 | $346.03 | $355.56 | 1.91M |
| 1/2/2026 | $336.54 | $343.47 | $334.28 | $343.40 | 972,213 |
| 12/31/2025 | $340.07 | $340.99 | $336.48 | $336.66 | 522,900 |
| 12/30/2025 | $340.38 | $341.00 | $339.21 | $339.47 | 662,612 |
| 12/29/2025 | $341.94 | $343.73 | $340.35 | $340.48 | 783,425 |
| 12/26/2025 | $344.87 | $346.07 | $341.43 | $342.20 | 464,560 |
| 12/24/2025 | $343.53 | $346.27 | $343.51 | $345.39 | 314,048 |
| 12/23/2025 | $345.67 | $347.44 | $343.18 | $343.84 | 1.25M |
| 12/22/2025 | $338.87 | $345.67 | $337.44 | $345.19 | 1.20M |
| 12/19/2025 | $337.87 | $341.42 | $337.00 | $339.36 | 2.66M |
| 12/18/2025 | $337.22 | $340.43 | $336.44 | $337.34 | 992,700 |
| 12/17/2025 | $336.41 | $339.53 | $333.05 | $336.41 | 1.00M |
| 12/16/2025 | $342.40 | $342.52 | $334.72 | $337.49 | 966,300 |
| 12/15/2025 | $338.32 | $341.22 | $337.37 | $340.69 | 1.38M |
| 12/12/2025 | $340.86 | $341.95 | $336.73 | $337.49 | 1.23M |
| 12/11/2025 | $342.36 | $344.53 | $340.12 | $341.48 | 1.33M |
| 12/10/2025 | $333.74 | $344.94 | $333.53 | $342.23 | 1.65M |
| 12/9/2025 | $335.97 | $339.15 | $333.62 | $334.27 | 1.03M |
| 12/8/2025 | $337.95 | $339.05 | $334.35 | $336.01 | 1.44M |
| 12/5/2025 | $341.01 | $341.50 | $333.99 | $337.31 | 1.32M |
| 12/4/2025 | $338.19 | $342.83 | $338.19 | $341.70 | 1.41M |
| 12/3/2025 | $336.75 | $338.48 | $333.53 | $338.08 | 985,276 |
| 12/2/2025 | $334.34 | $337.41 | $332.90 | $335.80 | 980,200 |
| 12/1/2025 | $339.63 | $340.31 | $332.08 | $332.38 | 1.19M |
| 11/28/2025 | $340.47 | $342.09 | $339.60 | $341.63 | 361,448 |
| 11/26/2025 | $341.14 | $342.30 | $338.79 | $340.04 | 693,449 |
| 11/25/2025 | $338.79 | $343.06 | $338.79 | $341.07 | 1.50M |
| 11/24/2025 | $337.19 | $339.93 | $334.35 | $338.13 | 1.48M |
| 11/21/2025 | $339.01 | $342.21 | $335.45 | $340.34 | 1.36M |
| 11/20/2025 | $347.13 | $349.47 | $338.93 | $339.44 | 892,538 |
| 11/19/2025 | $339.27 | $343.38 | $336.29 | $343.06 | 1.25M |
| 11/18/2025 | $343.57 | $344.90 | $340.54 | $341.29 | 1.21M |
| 11/17/2025 | $345.67 | $346.77 | $341.24 | $341.78 | 909,100 |
| 11/14/2025 | $341.83 | $345.59 | $339.10 | $344.25 | 1.08M |
| 11/13/2025 | $349.58 | $350.00 | $342.75 | $344.06 | 975,800 |
| 11/12/2025 | $351.90 | $353.74 | $349.38 | $349.45 | 941,424 |
| 11/11/2025 | $349.46 | $353.49 | $348.09 | $352.42 | 670,995 |
| 11/10/2025 | $345.91 | $349.98 | $344.34 | $349.49 | 924,141 |
| 11/7/2025 | $341.81 | $347.15 | $338.82 | $346.34 | 1.21M |
| 11/6/2025 | $343.11 | $344.29 | $339.74 | $340.30 | 899,002 |
| 11/5/2025 | $342.38 | $346.54 | $341.05 | $342.91 | 1.09M |
| 11/4/2025 | $340.79 | $345.23 | $339.00 | $343.47 | 1.25M |
| 11/3/2025 | $344.00 | $344.05 | $339.44 | $341.87 | 1.35M |
| 10/31/2025 | $344.56 | $345.43 | $341.35 | $344.90 | 1.52M |
| 10/30/2025 | $344.10 | $349.25 | $343.86 | $344.66 | 1.30M |
| 10/29/2025 | $345.26 | $346.08 | $339.78 | $343.48 | 1.71M |
| 10/28/2025 | $352.03 | $352.65 | $346.60 | $346.68 | 926,792 |
| 10/27/2025 | $353.78 | $355.84 | $346.33 | $353.77 | 1.68M |
| 10/24/2025 | $357.00 | $360.50 | $343.52 | $350.77 | 2.10M |
| 10/23/2025 | $339.56 | $342.70 | $339.25 | $341.50 | 1.20M |
| 10/22/2025 | $341.24 | $342.28 | $338.09 | $338.24 | 1.17M |
| 10/21/2025 | $337.91 | $341.77 | $337.91 | $340.69 | 946,569 |
| 10/20/2025 | $333.00 | $337.94 | $331.76 | $337.19 | 823,620 |
| 10/17/2025 | $328.92 | $332.16 | $328.21 | $331.15 | 916,715 |
| 10/16/2025 | $332.44 | $333.38 | $329.51 | $330.59 | 787,852 |
| 10/15/2025 | $335.93 | $339.99 | $327.33 | $332.04 | 1.02M |
| 10/14/2025 | $333.63 | $338.78 | $333.00 | $335.50 | 862,654 |
| 10/13/2025 | $333.10 | $336.80 | $332.24 | $334.39 | 839,500 |