General Dynamics Corporation (GD) Charts

NYSE Currency in USD Disclaimer

$265.90

north_east $0.71 (0.27%)
Day's range
$263.63
Day's range
$265.9

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