5 DAY PERFORMANCE
0.00%
1 MONTH PERFORMANCE
-0.38%
3 MONTH PERFORMANCE
+5.81%
6 MONTH PERFORMANCE
+24.49%
YEAR-TO-DATE PERFORMANCE
+29.65%
1 YEAR PERFORMANCE
+24.16%
General Dynamics Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $338.54 | $341.70 (0.93%) | $342.95 | $338.19 | 941.42 K | $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 |
| 10/10/2025 | $340.86 | $332.94 (-2.32%) | $342.00 | $332.80 | 927.30 K | $89.27 B |
| 10/09/2025 | $346.28 | $342.77 (-1.01%) | $347.32 | $342.23 | 798.41 K | $91.91 B |
| 10/08/2025 | $345.22 | $346.44 (0.35%) | $347.24 | $343.43 | 774.26 K | $92.89 B |
| 10/07/2025 | $344.56 | $343.43 (-0.33%) | $347.37 | $342.85 | 740.65 K | $92.09 B |
| 10/06/2025 | $344.52 | $346.50 (0.57%) | $347.37 | $343.39 | 886.01 K | $92.91 B |
| 10/03/2025 | $341.97 | $343.62 (0.48%) | $345.22 | $341.25 | 710.63 K | $92.14 B |
| 10/02/2025 | $339.56 | $341.05 (0.44%) | $341.68 | $338.07 | 943.17 K | $91.45 B |
| 10/01/2025 | $337.90 | $340.75 (0.84%) | $341.19 | $336.31 | 1.16 M | $91.37 B |
| 09/30/2025 | $332.13 | $341.00 (2.67%) | $341.02 | $332.13 | 1.62 M | $91.44 B |
| 09/29/2025 | $335.00 | $332.17 (-0.84%) | $337.52 | $331.33 | 1.69 M | $89.07 B |
| 09/26/2025 | $326.43 | $330.34 (1.2%) | $330.63 | $326.21 | 1.04 M | $88.58 B |
| 09/25/2025 | $325.32 | $324.43 (-0.27%) | $328.52 | $322.50 | 1.01 M | $86.99 B |
| 09/24/2025 | $321.87 | $323.62 (0.54%) | $325.45 | $321.26 | 1.45 M | $86.77 B |
| 09/23/2025 | $322.61 | $323.20 (0.18%) | $325.74 | $321.12 | 1.25 M | $86.66 B |
| 09/22/2025 | $323.00 | $322.66 (-0.11%) | $324.28 | $320.91 | 1.35 M | $86.52 B |
| 09/19/2025 | $325.36 | $324.08 (-0.39%) | $325.71 | $321.92 | 2.65 M | $86.90 B |
| 09/18/2025 | $323.97 | $324.57 (0.19%) | $325.42 | $322.48 | 1.10 M | $87.03 B |
| 09/17/2025 | $326.78 | $325.28 (-0.46%) | $328.47 | $324.54 | 1.34 M | $87.22 B |
| 09/16/2025 | $327.85 | $326.40 (-0.44%) | $329.46 | $325.96 | 1.35 M | $87.52 B |
| 09/15/2025 | $326.50 | $326.98 (0.15%) | $328.27 | $325.68 | 694.86 K | $87.68 B |
| 09/12/2025 | $330.00 | $326.15 (-1.17%) | $330.18 | $325.77 | 578.82 K | $87.45 B |
| 09/11/2025 | $322.93 | $329.62 (2.07%) | $330.00 | $322.11 | 834.10 K | $88.38 B |
| 09/10/2025 | $320.78 | $323.05 (0.71%) | $323.77 | $320.65 | 709.16 K | $86.62 B |
| 09/09/2025 | $321.90 | $321.33 (-0.18%) | $322.40 | $318.81 | 789.83 K | $86.16 B |
| 09/08/2025 | $322.50 | $322.72 (0.07%) | $323.14 | $319.73 | 810.35 K | $86.53 B |
| 09/05/2025 | $324.00 | $322.86 (-0.35%) | $324.21 | $320.36 | 860.98 K | $86.57 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.
