5 DAY PERFORMANCE
+0.86%
1 MONTH PERFORMANCE
-5.72%
3 MONTH PERFORMANCE
-11.51%
6 MONTH PERFORMANCE
-9.72%
YEAR-TO-DATE PERFORMANCE
+2.40%
1 YEAR PERFORMANCE
+3.78%
General Dynamics Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |