5 DAY PERFORMANCE
+1.74%
1 MONTH PERFORMANCE
-9.38%
3 MONTH PERFORMANCE
-12.06%
6 MONTH PERFORMANCE
-16.29%
YEAR-TO-DATE PERFORMANCE
-6.58%
1 YEAR PERFORMANCE
-9.47%
General Dynamics Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2025 | $242.34 | $246.20 (1.59%) | $247.28 | $242.34 | 1.57 M | $67.31 B |
| 02/19/2025 | $242.58 | $244.18 (0.66%) | $246.28 | $242.04 | 1.90 M | $66.76 B |
| 02/18/2025 | $244.33 | $242.60 (-0.71%) | $244.47 | $241.11 | 2.11 M | $66.33 B |
| 02/14/2025 | $245.75 | $241.94 (-1.55%) | $247.05 | $239.87 | 2.77 M | $66.15 B |
| 02/13/2025 | $251.60 | $246.16 (-2.16%) | $251.95 | $242.86 | 2.83 M | $68.13 B |
| 02/12/2025 | $254.48 | $251.33 (-1.24%) | $255.63 | $250.97 | 1.56 M | $69.56 B |
| 02/11/2025 | $255.87 | $256.99 (0.44%) | $257.69 | $254.35 | 1.10 M | $70.26 B |
| 02/10/2025 | $255.49 | $256.34 (0.33%) | $257.37 | $255.11 | 1.41 M | $70.95 B |
| 02/07/2025 | $256.02 | $254.83 (-0.46%) | $257.21 | $253.92 | 1.29 M | $69.67 B |
| 02/06/2025 | $257.71 | $255.53 (-0.85%) | $257.71 | $253.13 | 1.15 M | $69.86 B |
| 02/05/2025 | $258.71 | $258.58 (-0.05%) | $259.23 | $256.83 | 1.10 M | $70.70 B |
| 02/04/2025 | $255.96 | $257.43 (0.57%) | $258.93 | $255.85 | 1.36 M | $70.38 B |
| 02/03/2025 | $256.00 | $256.59 (0.23%) | $258.07 | $253.83 | 1.41 M | $70.15 B |
| 01/31/2025 | $256.99 | $256.98 (-0%) | $258.75 | $254.79 | 1.90 M | $70.26 B |
| 01/30/2025 | $253.85 | $256.93 (1.21%) | $257.09 | $252.50 | 2.30 M | $70.24 B |
| 01/29/2025 | $253.82 | $251.45 (-0.93%) | $261.31 | $247.01 | 3.50 M | $68.75 B |
| 01/28/2025 | $269.99 | $262.57 (-2.75%) | $270.02 | $261.27 | 2.04 M | $71.79 B |
| 01/27/2025 | $267.76 | $269.84 (0.78%) | $270.19 | $266.47 | 1.69 M | $73.77 B |
| 01/24/2025 | $268.56 | $266.43 (-0.79%) | $269.03 | $265.74 | 1.55 M | $73.11 B |
| 01/23/2025 | $270.13 | $268.56 (-0.58%) | $271.00 | $264.69 | 2.21 M | $73.69 B |
| 01/22/2025 | $271.63 | $268.84 (-1.03%) | $271.68 | $266.71 | 2.03 M | $73.77 B |
| 01/21/2025 | $269.29 | $271.63 (0.87%) | $274.15 | $268.86 | 2.44 M | $74.54 B |
| 01/17/2025 | $268.42 | $266.67 (-0.65%) | $268.81 | $266.13 | 1.54 M | $73.17 B |
| 01/16/2025 | $266.00 | $268.83 (1.06%) | $269.40 | $265.70 | 1.75 M | $73.77 B |
| 01/15/2025 | $267.53 | $266.09 (-0.54%) | $267.85 | $264.02 | 1.01 M | $73.02 B |
| 01/14/2025 | $263.52 | $265.12 (0.61%) | $265.29 | $262.23 | 1.10 M | $72.75 B |
| 01/13/2025 | $259.38 | $263.67 (1.65%) | $264.88 | $259.00 | 1.36 M | $72.35 B |
| 01/10/2025 | $260.52 | $259.38 (-0.44%) | $261.96 | $258.65 | 1.72 M | $71.17 B |
| 01/08/2025 | $258.76 | $261.47 (1.05%) | $262.50 | $258.76 | 1.12 M | $71.75 B |
| 01/07/2025 | $258.76 | $259.65 (0.34%) | $262.93 | $258.06 | 1.30 M | $71.25 B |
| 01/06/2025 | $262.32 | $257.99 (-1.65%) | $264.29 | $257.56 | 1.90 M | $70.79 B |
| 01/03/2025 | $261.18 | $263.37 (0.84%) | $264.16 | $260.27 | 1.29 M | $72.27 B |
| 01/02/2025 | $264.90 | $261.01 (-1.47%) | $265.83 | $260.50 | 1.75 M | $71.62 B |
| 12/31/2024 | $264.00 | $263.49 (-0.19%) | $265.52 | $262.15 | 895,021 | $72.30 B |
| 12/30/2024 | $263.19 | $263.38 (0.07%) | $265.11 | $261.06 | 1.55 M | $72.27 B |
| 12/27/2024 | $264.78 | $266.14 (0.51%) | $267.59 | $264.72 | 1.00 M | $73.03 B |
| 12/26/2024 | $265.89 | $266.78 (0.33%) | $268.33 | $265.25 | 851,474 | $73.20 B |
| 12/24/2024 | $264.67 | $265.90 (0.46%) | $265.90 | $263.63 | 500,914 | $72.96 B |
| 12/23/2024 | $265.80 | $265.19 (-0.23%) | $265.80 | $262.90 | 1.55 M | $72.77 B |
| 12/20/2024 | $259.08 | $263.64 (1.76%) | $267.44 | $257.80 | 3.55 M | $72.34 B |
| 12/19/2024 | $259.95 | $260.28 (0.13%) | $262.83 | $257.88 | 2.17 M | $71.42 B |
| 12/18/2024 | $265.20 | $262.27 (-1.1%) | $269.50 | $262.10 | 2.24 M | $71.97 B |
| 12/17/2024 | $264.47 | $265.22 (0.28%) | $267.73 | $263.79 | 1.96 M | $72.78 B |
| 12/16/2024 | $263.11 | $266.07 (1.13%) | $269.69 | $262.71 | 3.09 M | $73.01 B |
| 12/13/2024 | $263.00 | $263.11 (0.04%) | $265.07 | $261.93 | 1.67 M | $72.20 B |
| 12/12/2024 | $260.00 | $263.04 (1.17%) | $264.15 | $257.26 | 2.41 M | $72.18 B |
| 12/11/2024 | $269.56 | $265.43 (-1.53%) | $270.02 | $263.42 | 2.26 M | $72.83 B |
| 12/10/2024 | $269.49 | $270.43 (0.35%) | $272.09 | $267.25 | 1.28 M | $74.21 B |
| 12/09/2024 | $271.35 | $269.57 (-0.66%) | $272.71 | $269.40 | 2.14 M | $73.97 B |
| 12/06/2024 | $275.00 | $271.80 (-1.16%) | $275.86 | $271.05 | 1.88 M | $74.58 B |
| 12/05/2024 | $277.50 | $275.15 (-0.85%) | $278.73 | $275.15 | 1.51 M | $75.50 B |
| 12/04/2024 | $276.47 | $277.66 (0.43%) | $278.58 | $274.99 | 1.31 M | $76.19 B |
| 12/03/2024 | $276.48 | $277.42 (0.34%) | $278.13 | $274.44 | 1.13 M | $76.12 B |
| 12/02/2024 | $282.90 | $276.44 (-2.28%) | $283.15 | $275.62 | 1.94 M | $75.86 B |
| 11/29/2024 | $283.18 | $284.01 (0.29%) | $284.41 | $282.48 | 538,200 | $77.93 B |
| 11/27/2024 | $282.92 | $282.31 (-0.22%) | $286.01 | $282.26 | 994,524 | $77.47 B |
| 11/26/2024 | $281.08 | $282.02 (0.33%) | $283.37 | $279.56 | 1.10 M | $77.39 B |
| 11/25/2024 | $283.26 | $281.35 (-0.67%) | $284.15 | $279.29 | 1.57 M | $77.20 B |
| 11/22/2024 | $280.76 | $281.81 (0.37%) | $283.60 | $279.92 | 1.43 M | $77.33 B |
| 11/21/2024 | $280.70 | $279.93 (-0.27%) | $283.50 | $279.01 | 1.83 M | $76.81 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.
