-
5 DAY PERFORMANCE
-2.84% -
1 MONTH PERFORMANCE
-8.56% -
3 MONTH PERFORMANCE
-4.65% -
6 MONTH PERFORMANCE
-6.11% -
YEAR-TO-DATE PERFORMANCE
+7.75% -
1 YEAR PERFORMANCE
+13.13%
General Dynamics Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $280.70 | $279.93 (-0.27%) | $283.50 | $279.01 | 1.78 M | $76.81 B |
| 11/20/2024 | $281.47 | $280.05 (-0.5%) | $282.00 | $278.12 | 1.77 M | $76.85 B |
| 11/19/2024 | $287.29 | $280.96 (-2.2%) | $288.00 | $279.61 | 1.77 M | $77.10 B |
| 11/18/2024 | $287.00 | $286.00 (-0.35%) | $288.00 | $285.29 | 1.29 M | $78.48 B |
| 11/15/2024 | $290.83 | $287.99 (-0.98%) | $295.00 | $285.68 | 2.00 M | $79.02 B |
| 11/14/2024 | $314.10 | $292.42 (-6.9%) | $314.85 | $291.81 | 1.93 M | $80.24 B |
| 11/13/2024 | $313.44 | $314.03 (0.19%) | $316.90 | $311.68 | 906,763 | $86.17 B |
| 11/12/2024 | $315.00 | $312.05 (-0.94%) | $315.00 | $310.63 | 778,643 | $85.63 B |
| 11/11/2024 | $312.08 | $313.91 (0.59%) | $315.93 | $311.29 | 925,476 | $86.14 B |
| 11/08/2024 | $307.50 | $309.47 (0.64%) | $310.22 | $306.18 | 855,115 | $84.92 B |
| 11/07/2024 | $308.51 | $306.00 (-0.81%) | $309.07 | $304.52 | 887,173 | $83.97 B |
| 11/06/2024 | $305.04 | $308.46 (1.12%) | $309.01 | $302.78 | 1.66 M | $84.64 B |
| 11/05/2024 | $294.56 | $296.65 (0.71%) | $296.99 | $294.53 | 750,549 | $81.40 B |
| 11/04/2024 | $293.62 | $293.60 (-0.01%) | $295.56 | $292.35 | 1.06 M | $80.56 B |
| 11/01/2024 | $292.96 | $292.99 (0.01%) | $294.87 | $292.31 | 1.36 M | $80.40 B |
| 10/31/2024 | $300.32 | $291.61 (-2.9%) | $301.37 | $291.31 | 1.70 M | $80.02 B |
| 10/30/2024 | $301.82 | $301.37 (-0.15%) | $304.12 | $301.16 | 855,063 | $82.70 B |
| 10/29/2024 | $303.23 | $301.75 (-0.49%) | $305.16 | $301.73 | 950,600 | $82.80 B |
| 10/28/2024 | $303.04 | $303.92 (0.29%) | $304.71 | $302.14 | 968,700 | $83.31 B |
| 10/25/2024 | $304.52 | $302.52 (-0.66%) | $304.99 | $302.07 | 1.41 M | $82.93 B |
| 10/24/2024 | $301.73 | $301.27 (-0.15%) | $304.99 | $300.52 | 1.33 M | $82.58 B |
| 10/23/2024 | $304.85 | $304.40 (-0.15%) | $313.11 | $300.71 | 1.51 M | $83.44 B |
| 10/22/2024 | $307.70 | $305.99 (-0.56%) | $308.77 | $303.91 | 1.15 M | $83.88 B |
| 10/21/2024 | $309.13 | $308.08 (-0.34%) | $310.85 | $307.01 | 1.06 M | $84.45 B |
| 10/18/2024 | $310.00 | $308.48 (-0.49%) | $310.58 | $307.61 | 1.32 M | $84.56 B |
| 10/17/2024 | $307.00 | $308.23 (0.4%) | $308.32 | $305.64 | 919,149 | $84.49 B |
| 10/16/2024 | $300.14 | $304.87 (1.58%) | $306.06 | $300.14 | 838,123 | $83.57 B |
| 10/15/2024 | $303.59 | $300.21 (-1.11%) | $303.86 | $299.85 | 898,661 | $82.29 B |
| 10/14/2024 | $299.59 | $301.86 (0.76%) | $302.36 | $298.68 | 583,622 | $82.75 B |
| 10/11/2024 | $295.00 | $299.44 (1.51%) | $299.77 | $294.29 | 986,347 | $82.08 B |
| 10/10/2024 | $298.50 | $296.05 (-0.82%) | $298.62 | $295.02 | 902,423 | $81.15 B |
| 10/09/2024 | $296.10 | $298.69 (0.87%) | $300.13 | $295.67 | 726,520 | $81.88 B |
| 10/08/2024 | $297.95 | $296.90 (-0.35%) | $298.11 | $295.05 | 843,373 | $81.39 B |
| 10/07/2024 | $299.30 | $297.29 (-0.67%) | $300.51 | $296.71 | 874,200 | $81.49 B |
| 10/04/2024 | $300.04 | $300.66 (0.21%) | $301.24 | $297.84 | 877,409 | $82.42 B |
| 10/03/2024 | $304.04 | $299.61 (-1.46%) | $304.87 | $299.04 | 1.12 M | $82.13 B |
| 10/02/2024 | $305.50 | $303.92 (-0.52%) | $306.62 | $303.10 | 1.22 M | $83.31 B |
| 10/01/2024 | $297.64 | $305.33 (2.58%) | $307.05 | $294.50 | 1.49 M | $83.70 B |
| 09/30/2024 | $300.00 | $302.20 (0.73%) | $302.26 | $297.66 | 1.36 M | $82.84 B |
| 09/27/2024 | $300.34 | $300.13 (-0.07%) | $302.35 | $299.97 | 909,250 | $82.27 B |
| 09/26/2024 | $300.93 | $300.49 (-0.15%) | $302.92 | $299.66 | 904,500 | $82.37 B |
| 09/25/2024 | $305.52 | $301.69 (-1.25%) | $306.55 | $301.02 | 915,630 | $82.70 B |
| 09/24/2024 | $308.00 | $304.67 (-1.08%) | $308.52 | $304.07 | 951,800 | $83.52 B |
| 09/23/2024 | $307.31 | $308.09 (0.25%) | $309.72 | $306.75 | 951,842 | $84.45 B |
| 09/20/2024 | $304.77 | $306.87 (0.69%) | $307.76 | $303.19 | 7.90 M | $84.12 B |
| 09/19/2024 | $304.84 | $304.73 (-0.04%) | $306.65 | $302.52 | 1.19 M | $83.53 B |
| 09/18/2024 | $303.90 | $302.38 (-0.5%) | $306.90 | $301.65 | 1.16 M | $82.89 B |
| 09/17/2024 | $304.75 | $303.85 (-0.3%) | $305.70 | $302.57 | 1.05 M | $83.29 B |
| 09/16/2024 | $307.38 | $307.55 (0.06%) | $309.97 | $306.15 | 874,521 | $84.31 B |
| 09/13/2024 | $301.08 | $304.80 (1.24%) | $305.84 | $301.05 | 797,600 | $83.55 B |
| 09/12/2024 | $299.34 | $300.67 (0.44%) | $300.94 | $297.41 | 875,408 | $82.42 B |
| 09/11/2024 | $301.21 | $299.59 (-0.54%) | $301.21 | $293.36 | 1.07 M | $82.12 B |
| 09/10/2024 | $303.31 | $302.40 (-0.3%) | $306.51 | $300.47 | 1.04 M | $82.89 B |
| 09/09/2024 | $295.71 | $301.56 (1.98%) | $303.10 | $295.71 | 1.92 M | $82.66 B |
| 09/06/2024 | $297.00 | $292.78 (-1.42%) | $298.41 | $292.24 | 1.36 M | $80.26 B |
| 09/05/2024 | $296.51 | $297.29 (0.26%) | $299.83 | $294.16 | 1.52 M | $81.49 B |
| 09/04/2024 | $295.45 | $294.35 (-0.37%) | $297.76 | $293.00 | 930,731 | $80.69 B |
| 09/03/2024 | $299.00 | $294.92 (-1.36%) | $300.98 | $293.34 | 961,640 | $80.84 B |
| 08/30/2024 | $297.53 | $299.36 (0.62%) | $299.68 | $295.18 | 1.03 M | $82.06 B |
| 08/29/2024 | $298.00 | $297.83 (-0.06%) | $300.95 | $295.50 | 1.64 M | $81.64 B |
| 08/28/2024 | $290.99 | $296.64 (1.94%) | $297.18 | $290.50 | 1.55 M | $81.32 B |
| 08/27/2024 | $291.01 | $290.20 (-0.28%) | $291.46 | $289.83 | 1.01 M | $79.55 B |
| 08/26/2024 | $292.45 | $291.00 (-0.5%) | $293.18 | $290.42 | 814,847 | $79.77 B |
| 08/23/2024 | $294.34 | $291.45 (-0.98%) | $294.83 | $291.29 | 864,741 | $79.89 B |
| 08/22/2024 | $294.25 | $293.45 (-0.27%) | $294.74 | $292.99 | 676,227 | $80.44 B |