5 DAY PERFORMANCE
+3.26%
1 MONTH PERFORMANCE
+5.75%
3 MONTH PERFORMANCE
+7.20%
6 MONTH PERFORMANCE
+18.10%
YEAR-TO-DATE PERFORMANCE
+6.01%
1 YEAR PERFORMANCE
+37.60%
General Dynamics Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/12/2026 | $352.94 | $356.88 (1.12%) | $358.41 | $352.94 | 116.02 K | |
| 01/09/2026 | $352.94 | $353.89 (0.27%) | $356.75 | $351.65 | 2.02 M | $95.13 B |
| 01/08/2026 | $356.77 | $351.44 (-1.49%) | $367.66 | $350.62 | 2.63 M | $94.47 B |
| 01/07/2026 | $362.00 | $345.64 (-4.52%) | $363.00 | $345.34 | 2.05 M | $92.91 B |
| 01/06/2026 | $357.89 | $360.71 (0.79%) | $361.94 | $356.97 | 1.39 M | $96.96 B |
| 01/05/2026 | $347.92 | $355.56 (2.2%) | $356.32 | $346.03 | 1.91 M | $95.57 B |
| 01/02/2026 | $336.54 | $343.40 (2.04%) | $343.47 | $334.28 | 972.21 K | $92.31 B |
| 12/31/2025 | $340.07 | $336.66 (-1%) | $340.99 | $336.48 | 522.90 K | $90.49 B |
| 12/30/2025 | $340.38 | $339.47 (-0.27%) | $341.00 | $339.21 | 662.61 K | $91.25 B |
| 12/29/2025 | $341.94 | $340.48 (-0.43%) | $343.73 | $340.35 | 783.43 K | $91.52 B |
| 12/26/2025 | $344.87 | $342.20 (-0.77%) | $346.07 | $341.43 | 464.56 K | $91.98 B |
| 12/24/2025 | $343.53 | $345.39 (0.54%) | $346.27 | $343.51 | 314.05 K | $92.84 B |
| 12/23/2025 | $345.67 | $343.84 (-0.53%) | $347.44 | $343.18 | 1.25 M | $92.42 B |
| 12/22/2025 | $338.87 | $345.19 (1.87%) | $345.67 | $337.44 | 1.20 M | $92.79 B |
| 12/19/2025 | $337.87 | $339.36 (0.44%) | $341.42 | $337.00 | 2.66 M | $91.22 B |
| 12/18/2025 | $337.22 | $337.34 (0.04%) | $340.43 | $336.44 | 992.70 K | $90.68 B |
| 12/17/2025 | $336.41 | $336.41 (0%) | $339.53 | $333.05 | 1.00 M | $90.43 B |
| 12/16/2025 | $342.40 | $337.49 (-1.43%) | $342.52 | $334.72 | 966.30 K | $90.72 B |
| 12/15/2025 | $338.32 | $340.69 (0.7%) | $341.22 | $337.37 | 1.38 M | $91.58 B |
| 12/12/2025 | $340.86 | $337.49 (-0.99%) | $341.95 | $336.73 | 1.23 M | $90.72 B |
| 12/11/2025 | $342.36 | $341.48 (-0.26%) | $344.53 | $340.12 | 1.33 M | $91.79 B |
| 12/10/2025 | $333.74 | $342.23 (2.54%) | $344.94 | $333.53 | 1.65 M | $91.99 B |
| 12/09/2025 | $335.97 | $334.27 (-0.51%) | $339.15 | $333.62 | 1.03 M | $89.85 B |
| 12/08/2025 | $337.95 | $336.01 (-0.57%) | $339.05 | $334.35 | 1.44 M | $90.32 B |
| 12/05/2025 | $341.01 | $337.31 (-1.09%) | $341.50 | $333.99 | 1.32 M | $90.67 B |
| 12/04/2025 | $338.19 | $341.70 (1.04%) | $342.83 | $338.19 | 1.41 M | $91.85 B |
| 12/03/2025 | $336.75 | $338.08 (0.39%) | $338.48 | $333.53 | 985.28 K | $90.88 B |
| 12/02/2025 | $334.34 | $335.80 (0.44%) | $337.41 | $332.90 | 980.20 K | $90.26 B |
| 12/01/2025 | $339.63 | $332.38 (-2.13%) | $340.31 | $332.08 | 1.19 M | $89.34 B |
| 11/28/2025 | $340.47 | $341.63 (0.34%) | $342.09 | $339.60 | 361.45 K | $91.83 B |
| 11/26/2025 | $341.14 | $340.04 (-0.32%) | $342.30 | $338.79 | 693.45 K | $91.40 B |
| 11/25/2025 | $338.79 | $341.07 (0.67%) | $343.06 | $338.79 | 1.50 M | $91.68 B |
| 11/24/2025 | $337.19 | $338.13 (0.28%) | $339.93 | $334.35 | 1.48 M | $90.89 B |
| 11/21/2025 | $339.01 | $340.34 (0.39%) | $342.21 | $335.45 | 1.36 M | $91.48 B |
| 11/20/2025 | $347.13 | $339.44 (-2.22%) | $349.47 | $338.93 | 892.54 K | $91.24 B |
| 11/19/2025 | $339.27 | $343.06 (1.12%) | $343.38 | $336.29 | 1.25 M | $92.21 B |
| 11/18/2025 | $343.57 | $341.29 (-0.66%) | $344.90 | $340.54 | 1.21 M | $91.74 B |
| 11/17/2025 | $345.67 | $341.78 (-1.13%) | $346.77 | $341.24 | 909.10 K | $91.87 B |
| 11/14/2025 | $341.83 | $344.25 (0.71%) | $345.59 | $339.10 | 1.08 M | $92.53 B |
| 11/13/2025 | $349.58 | $344.06 (-1.58%) | $350.00 | $342.75 | 975.80 K | $92.48 B |
| 11/12/2025 | $351.90 | $349.45 (-0.7%) | $353.74 | $349.38 | 941.42 K | $93.93 B |
| 11/11/2025 | $349.46 | $352.42 (0.85%) | $353.49 | $348.09 | 671.00 K | $94.73 B |
| 11/10/2025 | $345.91 | $349.49 (1.03%) | $349.98 | $344.34 | 924.14 K | $93.94 B |
| 11/07/2025 | $341.81 | $346.34 (1.33%) | $347.15 | $338.82 | 1.21 M | $93.10 B |
| 11/06/2025 | $343.11 | $340.30 (-0.82%) | $344.29 | $339.74 | 899.00 K | $91.47 B |
| 11/05/2025 | $342.38 | $342.91 (0.15%) | $346.54 | $341.05 | 1.09 M | $92.17 B |
| 11/04/2025 | $340.79 | $343.47 (0.79%) | $345.23 | $339.00 | 1.25 M | $92.32 B |
| 11/03/2025 | $344.00 | $341.87 (-0.62%) | $344.05 | $339.44 | 1.35 M | $91.89 B |
| 10/31/2025 | $344.56 | $344.90 (0.1%) | $345.43 | $341.35 | 1.52 M | $92.71 B |
| 10/30/2025 | $344.10 | $344.66 (0.16%) | $349.25 | $343.86 | 1.30 M | $92.64 B |
| 10/29/2025 | $345.26 | $343.48 (-0.52%) | $346.08 | $339.78 | 1.71 M | $92.33 B |
| 10/28/2025 | $352.03 | $346.68 (-1.52%) | $352.65 | $346.60 | 926.79 K | $93.19 B |
| 10/27/2025 | $353.78 | $353.77 (-0%) | $355.84 | $346.33 | 1.68 M | $95.09 B |
| 10/24/2025 | $357.00 | $350.77 (-1.75%) | $360.50 | $343.52 | 2.10 M | $94.29 B |
| 10/23/2025 | $339.56 | $341.50 (0.57%) | $342.70 | $339.25 | 1.20 M | $91.80 B |
| 10/22/2025 | $341.24 | $338.24 (-0.88%) | $342.28 | $338.09 | 1.17 M | $90.92 B |
| 10/21/2025 | $337.91 | $340.69 (0.82%) | $341.77 | $337.91 | 946.57 K | $91.58 B |
| 10/20/2025 | $333.00 | $337.19 (1.26%) | $337.94 | $331.76 | 823.62 K | $90.64 B |
| 10/17/2025 | $328.92 | $331.15 (0.68%) | $332.16 | $328.21 | 916.72 K | $88.79 B |
| 10/16/2025 | $332.44 | $330.59 (-0.56%) | $333.38 | $329.51 | 787.85 K | $88.64 B |
| 10/15/2025 | $335.93 | $332.04 (-1.16%) | $339.99 | $327.33 | 1.02 M | $89.03 B |
| 10/14/2025 | $333.63 | $335.50 (0.56%) | $338.78 | $333.00 | 862.65 K | $89.96 B |
| 10/13/2025 | $333.10 | $334.39 (0.39%) | $336.80 | $332.24 | 839.50 K | $89.66 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.
