5 DAY PERFORMANCE
+2.58%
1 MONTH PERFORMANCE
-3.95%
3 MONTH PERFORMANCE
+3.24%
6 MONTH PERFORMANCE
+9.94%
YEAR-TO-DATE PERFORMANCE
+4.37%
1 YEAR PERFORMANCE
+44.56%
General Dynamics Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $354.21 | $351.42 (-0.79%) | $354.65 | $348.69 | 894.55 K | $94.85 B |
| 02/19/2026 | $348.12 | $354.34 (1.79%) | $356.39 | $348.12 | 918.41 K | $95.64 B |
| 02/18/2026 | $344.86 | $349.49 (1.34%) | $349.55 | $343.68 | 1.23 M | $94.33 B |
| 02/17/2026 | $346.97 | $342.52 (-1.28%) | $350.00 | $340.09 | 1.70 M | $92.45 B |
| 02/13/2026 | $341.97 | $347.64 (1.66%) | $349.44 | $341.66 | 1.53 M | $93.83 B |
| 02/12/2026 | $348.72 | $340.75 (-2.29%) | $352.54 | $340.36 | 2.06 M | $91.97 B |
| 02/11/2026 | $361.09 | $346.34 (-4.08%) | $361.42 | $345.12 | 1.95 M | $93.48 B |
| 02/10/2026 | $361.49 | $358.83 (-0.74%) | $361.50 | $356.28 | 694.27 K | $96.85 B |
| 02/09/2026 | $360.40 | $360.10 (-0.08%) | $363.37 | $359.60 | 807.48 K | $97.19 B |
| 02/06/2026 | $354.55 | $360.07 (1.56%) | $361.65 | $354.02 | 1.10 M | $97.18 B |
| 02/05/2026 | $350.60 | $352.05 (0.41%) | $356.63 | $347.81 | 1.22 M | $95.02 B |
| 02/04/2026 | $355.56 | $353.37 (-0.62%) | $357.23 | $346.81 | 1.65 M | $95.37 B |
| 02/03/2026 | $349.08 | $355.31 (1.78%) | $355.80 | $346.98 | 1.90 M | $95.90 B |
| 02/02/2026 | $349.29 | $346.37 (-0.84%) | $350.52 | $344.02 | 1.57 M | $93.49 B |
| 01/30/2026 | $347.25 | $351.09 (1.11%) | $353.28 | $347.16 | 2.06 M | $94.76 B |
| 01/29/2026 | $353.96 | $349.95 (-1.13%) | $359.08 | $346.56 | 1.77 M | $94.45 B |
| 01/28/2026 | $351.79 | $356.68 (1.39%) | $359.67 | $343.80 | 2.33 M | $96.27 B |
| 01/27/2026 | $364.50 | $366.62 (0.58%) | $367.97 | $362.10 | 1.39 M | $98.95 B |
| 01/26/2026 | $363.31 | $363.54 (0.06%) | $364.67 | $360.00 | 1.49 M | $98.12 B |
| 01/23/2026 | $366.59 | $363.27 (-0.91%) | $369.00 | $361.76 | 1.18 M | $98.05 B |
| 01/22/2026 | $364.81 | $365.83 (0.28%) | $366.99 | $362.63 | 869.64 K | $98.74 B |
| 01/21/2026 | $360.18 | $364.78 (1.28%) | $367.01 | $359.75 | 1.08 M | $98.45 B |
| 01/20/2026 | $366.25 | $359.17 (-1.93%) | $369.00 | $358.52 | 1.70 M | $96.94 B |
| 01/16/2026 | $367.27 | $367.38 (0.03%) | $369.70 | $365.42 | 1.90 M | $99.16 B |
| 01/15/2026 | $365.27 | $368.69 (0.94%) | $368.78 | $360.13 | 1.50 M | $99.51 B |
| 01/14/2026 | $361.88 | $366.00 (1.14%) | $366.01 | $359.67 | 1.17 M | $98.78 B |
| 01/13/2026 | $365.11 | $363.30 (-0.5%) | $366.13 | $359.99 | 1.25 M | $98.05 B |
| 01/12/2026 | $356.35 | $360.94 (1.29%) | $361.10 | $354.29 | 1.55 M | $97.42 B |
| 01/09/2026 | $352.94 | $353.89 (0.27%) | $356.75 | $351.65 | 2.02 M | $95.51 B |
| 01/08/2026 | $356.77 | $351.44 (-1.49%) | $367.66 | $350.62 | 2.63 M | $94.85 B |
| 01/07/2026 | $362.00 | $345.64 (-4.52%) | $363.00 | $345.34 | 2.05 M | $93.29 B |
| 01/06/2026 | $357.89 | $360.71 (0.79%) | $361.94 | $356.97 | 1.39 M | $97.36 B |
| 01/05/2026 | $347.92 | $355.56 (2.2%) | $356.32 | $346.03 | 1.91 M | $95.97 B |
| 01/02/2026 | $336.54 | $343.40 (2.04%) | $343.47 | $334.28 | 972.21 K | $92.68 B |
| 12/31/2025 | $340.07 | $336.66 (-1%) | $340.99 | $336.48 | 522.90 K | $90.86 B |
| 12/30/2025 | $340.38 | $339.47 (-0.27%) | $341.00 | $339.21 | 662.61 K | $91.62 B |
| 12/29/2025 | $341.94 | $340.48 (-0.43%) | $343.73 | $340.35 | 783.43 K | $91.90 B |
| 12/26/2025 | $344.87 | $342.20 (-0.77%) | $346.07 | $341.43 | 464.56 K | $92.36 B |
| 12/24/2025 | $343.53 | $345.39 (0.54%) | $346.27 | $343.51 | 314.05 K | $93.22 B |
| 12/23/2025 | $345.67 | $343.84 (-0.53%) | $347.44 | $343.18 | 1.25 M | $92.80 B |
| 12/22/2025 | $338.87 | $345.19 (1.87%) | $345.67 | $337.44 | 1.20 M | $93.17 B |
| 12/19/2025 | $337.87 | $339.36 (0.44%) | $341.42 | $337.00 | 2.66 M | $91.59 B |
| 12/18/2025 | $337.22 | $337.34 (0.04%) | $340.43 | $336.44 | 992.70 K | $91.05 B |
| 12/17/2025 | $336.41 | $336.41 (0%) | $339.53 | $333.05 | 1.00 M | $90.80 B |
| 12/16/2025 | $342.40 | $337.49 (-1.43%) | $342.52 | $334.72 | 966.30 K | $91.09 B |
| 12/15/2025 | $338.32 | $340.69 (0.7%) | $341.22 | $337.37 | 1.38 M | $91.95 B |
| 12/12/2025 | $340.86 | $337.49 (-0.99%) | $341.95 | $336.73 | 1.23 M | $91.09 B |
| 12/11/2025 | $342.36 | $341.48 (-0.26%) | $344.53 | $340.12 | 1.33 M | $92.17 B |
| 12/10/2025 | $333.74 | $342.23 (2.54%) | $344.94 | $333.53 | 1.65 M | $92.37 B |
| 12/09/2025 | $335.97 | $334.27 (-0.51%) | $339.15 | $333.62 | 1.03 M | $90.22 B |
| 12/08/2025 | $337.95 | $336.01 (-0.57%) | $339.05 | $334.35 | 1.44 M | $90.69 B |
| 12/05/2025 | $341.01 | $337.31 (-1.09%) | $341.50 | $333.99 | 1.32 M | $91.04 B |
| 12/04/2025 | $338.19 | $341.70 (1.04%) | $342.83 | $338.19 | 1.41 M | $92.22 B |
| 12/03/2025 | $336.75 | $338.08 (0.39%) | $338.48 | $333.53 | 985.28 K | $91.25 B |
| 12/02/2025 | $334.34 | $335.80 (0.44%) | $337.41 | $332.90 | 980.20 K | $90.63 B |
| 12/01/2025 | $339.63 | $332.38 (-2.13%) | $340.31 | $332.08 | 1.19 M | $89.71 B |
| 11/28/2025 | $340.47 | $341.63 (0.34%) | $342.09 | $339.60 | 361.45 K | $92.21 B |
| 11/26/2025 | $341.14 | $340.04 (-0.32%) | $342.30 | $338.79 | 693.45 K | $91.78 B |
| 11/25/2025 | $338.79 | $341.07 (0.67%) | $343.06 | $338.79 | 1.50 M | $92.05 B |
| 11/24/2025 | $337.19 | $338.13 (0.28%) | $339.93 | $334.35 | 1.48 M | $91.26 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.
