General Dynamics Corporation (GD) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 386.97 | 392.14 | 383.26 | 392.05 | +1.33% | 1,053,000 |
| 2026-08-06 | 387.68 | 388.90 | 384.78 | 386.92 | +0.74% | 650,400 |
| 2026-08-05 | 388.55 | 389.50 | 381.35 | 384.08 | -0.44% | 834,300 |
| 2026-08-04 | 384.09 | 388.36 | 378.87 | 385.76 | +0.87% | 1,502,500 |
| 2026-08-03 | 387.55 | 387.69 | 380.45 | 382.43 | -0.26% | 918,800 |
| 2026-07-31 | 382.38 | 384.67 | 376.82 | 383.42 | +0.32% | 1,524,400 |
| 2026-07-30 | 376.85 | 383.48 | 374.04 | 382.20 | +0.33% | 1,199,900 |
| 2026-07-29 | 398.80 | 400.00 | 380.96 | 380.96 | -3.11% | 1,935,800 |
| 2026-07-28 | 393.00 | 395.43 | 389.25 | 393.19 | +1.04% | 1,702,600 |
| 2026-07-27 | 389.10 | 392.57 | 386.47 | 389.14 | +0.62% | 1,194,200 |
| 2026-07-24 | 383.97 | 388.12 | 382.14 | 386.75 | +1.30% | 1,498,800 |
| 2026-07-23 | 378.37 | 387.69 | 376.47 | 381.79 | +2.31% | 1,685,400 |
| 2026-07-22 | 371.10 | 375.23 | 370.01 | 373.16 | +1.48% | 955,900 |
| 2026-07-21 | 368.94 | 373.69 | 361.24 | 367.73 | -0.77% | 1,036,900 |
| 2026-07-20 | 369.99 | 373.92 | 369.48 | 370.60 | +0.55% | 703,300 |
| 2026-07-17 | 370.58 | 376.59 | 366.52 | 368.58 | -0.07% | 1,279,100 |
| 2026-07-16 | 366.75 | 370.00 | 364.00 | 368.82 | +0.87% | 709,900 |
| 2026-07-15 | 370.58 | 372.50 | 364.49 | 365.63 | -1.05% | 1,198,900 |
| 2026-07-14 | 371.76 | 376.81 | 369.14 | 369.50 | -0.88% | 1,387,500 |
| 2026-07-13 | 375.84 | 377.53 | 369.68 | 372.78 | -0.61% | 978,600 |
| 2026-07-10 | 374.15 | 375.98 | 370.86 | 375.06 | +0.12% | 1,008,600 |
| 2026-07-09 | 371.35 | 374.65 | 369.30 | 374.60 | +0.08% | 758,500 |
| 2026-07-08 | 372.92 | 374.98 | 371.30 | 374.31 | -0.09% | 1,097,600 |
| 2026-07-07 | 380.00 | 380.71 | 373.56 | 374.64 | -0.59% | 736,900 |
| 2026-07-06 | 372.91 | 377.27 | 369.33 | 376.88 | +0.89% | 1,273,700 |
| 2026-07-02 | 365.31 | 373.60 | 364.96 | 373.54 | +2.94% | 1,293,200 |
| 2026-07-01 | 356.15 | 365.06 | 355.00 | 362.86 | +2.43% | 1,285,300 |
| 2026-06-30 | 349.10 | 354.58 | 346.56 | 354.24 | +1.77% | 1,049,900 |
| 2026-06-29 | 347.12 | 351.21 | 346.68 | 348.07 | +0.39% | 1,289,200 |
| 2026-06-26 | 346.49 | 350.58 | 344.35 | 346.71 | +0.58% | 1,783,300 |
| 2026-06-25 | 342.87 | 352.15 | 341.94 | 344.70 | +0.11% | 1,219,300 |
| 2026-06-24 | 350.68 | 351.96 | 343.92 | 344.32 | -1.72% | 1,696,300 |
| 2026-06-23 | 346.00 | 350.78 | 344.44 | 350.34 | +2.03% | 1,354,200 |
| 2026-06-22 | 347.08 | 348.18 | 340.81 | 343.36 | -1.90% | 1,674,200 |
| 2026-06-18 | 365.26 | 367.00 | 348.83 | 350.01 | -3.53% | 4,242,200 |
| 2026-06-17 | 361.34 | 366.80 | 361.20 | 362.83 | -0.35% | 1,340,600 |
| 2026-06-16 | 361.15 | 365.42 | 359.25 | 364.11 | +1.27% | 1,127,700 |
| 2026-06-15 | 360.60 | 362.50 | 357.21 | 359.53 | -0.19% | 1,585,800 |
| 2026-06-12 | 360.85 | 363.40 | 356.15 | 360.22 | +0.38% | 988,100 |
| 2026-06-11 | 348.81 | 363.83 | 346.19 | 358.86 | +5.22% | 1,708,900 |
| 2026-06-10 | 349.00 | 349.00 | 341.00 | 341.07 | -1.33% | 761,400 |
| 2026-06-09 | 340.87 | 346.75 | 340.87 | 345.68 | +1.41% | 1,423,200 |
| 2026-06-08 | 345.34 | 347.19 | 339.27 | 340.86 | -1.61% | 876,200 |
| 2026-06-05 | 343.14 | 347.32 | 342.75 | 346.44 | +1.45% | 1,192,100 |
| 2026-06-04 | 340.38 | 343.90 | 340.12 | 341.50 | +1.32% | 1,394,700 |
| 2026-06-03 | 335.71 | 341.97 | 335.02 | 337.04 | -0.17% | 878,900 |
| 2026-06-02 | 336.38 | 340.29 | 335.78 | 337.61 | -0.47% | 961,400 |
| 2026-06-01 | 343.35 | 344.32 | 338.17 | 339.20 | -2.20% | 854,600 |
| 2026-05-29 | 348.56 | 349.52 | 345.45 | 346.82 | -0.61% | 1,245,300 |
| 2026-05-28 | 345.89 | 351.36 | 342.50 | 348.96 | +1.83% | 1,097,900 |
| 2026-05-27 | 344.36 | 344.90 | 341.71 | 342.69 | -0.57% | 752,600 |
| 2026-05-26 | 345.04 | 345.27 | 341.32 | 344.64 | +0.51% | 1,270,000 |
| 2026-05-22 | 341.14 | 344.47 | 338.51 | 342.89 | +1.23% | 689,300 |
| 2026-05-21 | 338.00 | 339.97 | 334.66 | 338.71 | -0.31% | 612,000 |
| 2026-05-20 | 341.20 | 342.88 | 337.46 | 339.75 | -0.11% | 780,200 |
| 2026-05-19 | 343.09 | 343.22 | 339.12 | 340.14 | -0.87% | 748,100 |
| 2026-05-18 | 335.06 | 343.46 | 334.01 | 343.11 | +2.57% | 984,800 |
| 2026-05-15 | 339.88 | 341.91 | 333.29 | 334.50 | -1.80% | 1,236,400 |
| 2026-05-14 | 340.87 | 343.99 | 339.17 | 340.62 | -0.22% | 960,400 |
| 2026-05-13 | 343.94 | 343.94 | 339.98 | 341.36 | -1.47% | 898,300 |
| 2026-05-12 | 343.55 | 348.01 | 342.75 | 346.46 | +0.71% | 1,089,600 |
| 2026-05-11 | 345.24 | 348.61 | 341.81 | 344.03 | -0.72% | 1,895,600 |
| 2026-05-08 | 347.65 | 348.85 | 344.01 | 346.53 | -0.35% | 1,558,400 |
| 2026-05-07 | 347.25 | 349.00 | 344.28 | 347.76 | +0.14% | 1,361,300 |
| 2026-05-06 | 349.71 | 350.05 | 344.07 | 347.27 | -0.54% | 1,566,600 |
| 2026-05-05 | 351.09 | 351.41 | 344.38 | 349.16 | +0.02% | 1,162,900 |
| 2026-05-04 | 344.14 | 353.57 | 343.04 | 349.08 | +0.94% | 1,640,400 |
| 2026-05-01 | 345.48 | 347.04 | 341.53 | 345.84 | +0.45% | 1,480,900 |
| 2026-04-30 | 340.16 | 345.25 | 338.56 | 344.30 | +1.64% | 2,029,800 |
| 2026-04-29 | 338.08 | 349.61 | 333.91 | 338.73 | +7.99% | 3,587,700 |
| 2026-04-28 | 313.94 | 314.75 | 306.77 | 313.68 | +0.37% | 2,169,700 |
| 2026-04-27 | 313.43 | 318.83 | 312.03 | 312.53 | -0.22% | 1,411,900 |
| 2026-04-24 | 316.64 | 317.09 | 310.61 | 313.21 | -1.73% | 1,300,900 |
| 2026-04-23 | 321.35 | 322.95 | 315.54 | 318.71 | -0.63% | 1,632,800 |
| 2026-04-22 | 327.45 | 328.78 | 317.65 | 320.74 | -1.47% | 1,578,000 |
| 2026-04-21 | 330.47 | 331.05 | 323.97 | 325.52 | -1.99% | 1,636,200 |
| 2026-04-20 | 335.45 | 337.08 | 331.31 | 332.14 | -1.23% | 1,026,700 |
| 2026-04-17 | 334.81 | 338.59 | 334.02 | 336.29 | +0.41% | 1,309,700 |
| 2026-04-16 | 340.00 | 341.30 | 331.92 | 334.92 | -1.17% | 1,540,100 |
| 2026-04-15 | 340.54 | 341.89 | 337.09 | 338.88 | -0.29% | 1,305,200 |
| 2026-04-14 | 340.65 | 340.65 | 337.65 | 339.88 | -0.26% | 1,154,100 |
| 2026-04-13 | 336.59 | 341.38 | 336.25 | 340.76 | +1.67% | 1,622,600 |
| 2026-04-10 | 342.31 | 342.98 | 332.76 | 335.15 | -2.54% | 1,695,100 |
| 2026-04-09 | 348.17 | 350.43 | 343.52 | 343.90 | -1.75% | 1,399,900 |
| 2026-04-08 | 346.86 | 350.34 | 343.00 | 350.02 | +0.46% | 1,462,200 |
| 2026-04-07 | 349.47 | 350.97 | 345.93 | 348.43 | -0.84% | 675,000 |
| 2026-04-06 | 348.41 | 351.84 | 346.19 | 351.39 | +0.66% | 768,900 |
| 2026-04-02 | 347.50 | 352.90 | 347.05 | 349.09 | -0.41% | 1,102,800 |
| 2026-04-01 | 346.81 | 353.03 | 345.10 | 350.53 | +2.13% | 1,118,000 |
| 2026-03-31 | 344.63 | 348.71 | 340.19 | 343.22 | +0.71% | 1,806,600 |
| 2026-03-30 | 350.70 | 352.25 | 337.81 | 340.79 | -1.72% | 1,561,500 |
| 2026-03-27 | 353.72 | 355.67 | 345.68 | 346.76 | -2.40% | 1,505,600 |
| 2026-03-26 | 351.95 | 356.42 | 351.73 | 355.28 | +0.79% | 1,446,600 |
| 2026-03-25 | 349.56 | 354.10 | 347.75 | 352.50 | +1.81% | 1,702,600 |
| 2026-03-24 | 344.24 | 348.42 | 343.78 | 346.23 | -0.33% | 1,145,000 |
| 2026-03-23 | 350.55 | 351.49 | 342.82 | 347.37 | +0.46% | 1,109,000 |
| 2026-03-20 | 349.01 | 352.05 | 343.08 | 345.78 | -1.10% | 2,893,900 |
| 2026-03-19 | 350.00 | 352.01 | 343.59 | 349.63 | -1.06% | 1,029,800 |
| 2026-03-18 | 357.18 | 358.60 | 353.36 | 353.36 | -0.82% | 1,381,900 |
| 2026-03-17 | 354.76 | 356.79 | 352.28 | 356.29 | +0.54% | 1,017,500 |
| 2026-03-16 | 353.05 | 357.23 | 351.41 | 354.36 | +0.81% | 1,185,600 |
| 2026-03-13 | 357.46 | 359.82 | 350.41 | 351.52 | -1.04% | 985,400 |
| 2026-03-12 | 349.57 | 357.55 | 349.00 | 355.23 | +0.39% | 1,227,500 |
| 2026-03-11 | 352.91 | 356.00 | 351.18 | 353.85 | -0.49% | 991,800 |
| 2026-03-10 | 359.84 | 361.36 | 354.69 | 355.59 | -1.77% | 973,200 |
| 2026-03-09 | 362.53 | 364.00 | 355.58 | 361.98 | -0.42% | 1,444,600 |
| 2026-03-06 | 360.22 | 364.40 | 354.52 | 363.49 | +0.77% | 1,161,800 |
| 2026-03-05 | 364.51 | 366.11 | 354.54 | 360.70 | -1.48% | 1,438,800 |
| 2026-03-04 | 366.00 | 366.75 | 359.28 | 366.12 | +0.39% | 1,263,000 |
| 2026-03-03 | 363.09 | 366.50 | 358.21 | 364.70 | -0.02% | 1,850,300 |
| 2026-03-02 | 362.43 | 366.07 | 359.16 | 364.78 | +2.16% | 1,508,300 |
| 2026-02-27 | 351.12 | 357.79 | 348.88 | 357.05 | +1.80% | 1,201,700 |
| 2026-02-26 | 344.48 | 350.75 | 341.77 | 350.72 | +2.21% | 1,005,800 |
| 2026-02-25 | 352.04 | 352.90 | 337.32 | 343.14 | -2.29% | 1,281,900 |
| 2026-02-24 | 347.98 | 353.04 | 346.00 | 351.18 | +0.63% | 682,100 |
| 2026-02-23 | 352.35 | 354.00 | 348.29 | 348.98 | -0.69% | 858,900 |
| 2026-02-20 | 354.21 | 354.65 | 348.69 | 351.42 | -0.82% | 894,600 |
| 2026-02-19 | 348.12 | 356.39 | 348.12 | 354.34 | +1.39% | 918,400 |
| 2026-02-18 | 344.86 | 349.55 | 343.68 | 349.49 | +2.03% | 1,232,200 |
| 2026-02-17 | 346.97 | 350.00 | 340.09 | 342.52 | -1.47% | 1,699,800 |
| 2026-02-13 | 341.97 | 349.44 | 341.66 | 347.64 | +2.02% | 1,533,600 |
| 2026-02-12 | 348.72 | 352.54 | 340.36 | 340.75 | -1.61% | 2,063,500 |
| 2026-02-11 | 361.09 | 361.42 | 345.12 | 346.34 | -3.48% | 1,952,500 |
| 2026-02-10 | 361.49 | 361.50 | 356.28 | 358.83 | -0.35% | 694,200 |
| 2026-02-09 | 360.40 | 363.37 | 359.60 | 360.10 | +0.01% | 807,400 |
| 2026-02-06 | 354.55 | 361.65 | 354.02 | 360.07 | +2.28% | 1,095,800 |
| 2026-02-05 | 350.60 | 356.63 | 347.81 | 352.05 | -0.37% | 1,215,500 |
| 2026-02-04 | 355.56 | 357.23 | 346.81 | 353.37 | -0.55% | 1,647,300 |
| 2026-02-03 | 349.08 | 355.80 | 346.98 | 355.31 | +2.58% | 1,899,200 |
| 2026-02-02 | 349.29 | 350.52 | 344.02 | 346.37 | -1.34% | 1,571,400 |
| 2026-01-30 | 347.25 | 353.28 | 347.16 | 351.09 | +0.33% | 2,058,300 |
| 2026-01-29 | 353.96 | 359.08 | 346.56 | 349.95 | -1.89% | 1,766,900 |
| 2026-01-28 | 351.79 | 359.67 | 343.80 | 356.68 | -2.71% | 2,327,000 |
| 2026-01-27 | 364.50 | 367.97 | 362.10 | 366.62 | +0.85% | 1,389,800 |
| 2026-01-26 | 363.31 | 364.67 | 360.00 | 363.54 | +0.07% | 1,485,500 |
| 2026-01-23 | 366.59 | 369.00 | 361.76 | 363.27 | -0.70% | 1,181,600 |
| 2026-01-22 | 364.81 | 366.99 | 362.63 | 365.83 | +0.29% | 869,600 |
| 2026-01-21 | 360.18 | 367.01 | 359.75 | 364.78 | +1.56% | 1,076,200 |
| 2026-01-20 | 366.25 | 369.00 | 358.52 | 359.17 | -2.23% | 1,704,000 |
| 2026-01-16 | 367.27 | 369.70 | 365.42 | 367.38 | -0.36% | 1,904,200 |
| 2026-01-15 | 365.27 | 368.78 | 360.13 | 368.69 | +0.73% | 1,503,500 |
| 2026-01-14 | 361.88 | 366.01 | 359.67 | 366.00 | +0.74% | 1,167,200 |
| 2026-01-13 | 365.11 | 366.13 | 359.99 | 363.30 | +0.65% | 1,247,400 |
| 2026-01-12 | 356.35 | 361.10 | 354.29 | 360.94 | +1.99% | 1,548,100 |
| 2026-01-09 | 352.94 | 356.75 | 351.65 | 353.89 | +0.70% | 2,019,700 |
| 2026-01-08 | 356.77 | 367.66 | 350.62 | 351.44 | +1.68% | 2,630,200 |
| 2026-01-07 | 362.00 | 363.00 | 345.34 | 345.64 | -4.18% | 2,049,800 |
| 2026-01-06 | 357.89 | 361.94 | 356.97 | 360.71 | +1.45% | 1,387,400 |
| 2026-01-05 | 347.92 | 356.32 | 346.03 | 355.56 | +3.54% | 1,912,200 |
| 2026-01-02 | 336.54 | 343.47 | 334.28 | 343.40 | +2.00% | 972,200 |
| 2025-12-31 | 340.07 | 340.99 | 336.48 | 336.66 | -0.83% | 522,900 |
| 2025-12-30 | 340.38 | 341.00 | 339.21 | 339.47 | -0.30% | 662,500 |
| 2025-12-29 | 341.94 | 343.73 | 340.35 | 340.48 | -0.50% | 783,200 |
| 2025-12-26 | 344.87 | 346.07 | 341.43 | 342.20 | -0.92% | 464,500 |
| 2025-12-24 | 343.53 | 346.27 | 343.51 | 345.39 | +0.45% | 314,000 |
| 2025-12-23 | 345.67 | 347.44 | 343.18 | 343.84 | -0.39% | 1,246,800 |
| 2025-12-22 | 338.87 | 345.67 | 337.44 | 345.19 | +1.72% | 1,197,900 |
| 2025-12-19 | 337.87 | 341.42 | 337.00 | 339.36 | +0.60% | 2,663,400 |
| 2025-12-18 | 337.22 | 340.43 | 336.44 | 337.34 | +0.28% | 992,700 |
| 2025-12-17 | 336.41 | 339.53 | 333.05 | 336.41 | -0.32% | 1,003,700 |
| 2025-12-16 | 342.40 | 342.52 | 334.72 | 337.49 | -0.94% | 966,300 |
| 2025-12-15 | 338.32 | 341.22 | 337.37 | 340.69 | +0.95% | 1,382,500 |
| 2025-12-12 | 340.86 | 341.95 | 336.73 | 337.49 | -1.17% | 1,226,900 |
| 2025-12-11 | 342.36 | 344.53 | 340.12 | 341.48 | -0.22% | 1,326,100 |
| 2025-12-10 | 333.74 | 344.94 | 333.53 | 342.23 | +2.38% | 1,654,500 |
| 2025-12-09 | 335.97 | 339.15 | 333.62 | 334.27 | -0.52% | 1,033,800 |
| 2025-12-08 | 337.95 | 339.05 | 334.35 | 336.01 | -0.39% | 1,435,600 |
| 2025-12-05 | 341.01 | 341.50 | 333.99 | 337.31 | -1.28% | 1,317,800 |
| 2025-12-04 | 338.19 | 342.83 | 338.19 | 341.70 | +1.07% | 1,412,700 |
| 2025-12-03 | 336.75 | 338.48 | 333.53 | 338.08 | +0.68% | 985,200 |
| 2025-12-02 | 334.34 | 337.41 | 332.90 | 335.80 | +1.03% | 980,200 |
| 2025-12-01 | 339.63 | 340.31 | 332.08 | 332.38 | -2.71% | 1,193,600 |
| 2025-11-28 | 340.47 | 342.09 | 339.60 | 341.63 | +0.47% | 361,400 |
| 2025-11-26 | 341.14 | 342.30 | 338.79 | 340.04 | -0.30% | 693,400 |
| 2025-11-25 | 338.79 | 343.06 | 338.79 | 341.07 | +0.87% | 1,498,700 |
| 2025-11-24 | 337.19 | 339.93 | 334.35 | 338.13 | -0.65% | 1,476,500 |
| 2025-11-21 | 339.01 | 342.21 | 335.45 | 340.34 | +0.27% | 1,358,300 |
| 2025-11-20 | 347.13 | 349.47 | 338.93 | 339.44 | -1.06% | 892,300 |
| 2025-11-19 | 339.27 | 343.38 | 336.29 | 343.06 | +0.52% | 1,253,500 |
| 2025-11-18 | 343.57 | 344.90 | 340.54 | 341.29 | -0.14% | 1,208,700 |
| 2025-11-17 | 345.67 | 346.77 | 341.24 | 341.78 | -0.72% | 909,100 |
| 2025-11-14 | 341.83 | 345.59 | 339.10 | 344.25 | +0.06% | 1,081,500 |
| 2025-11-13 | 349.58 | 350.00 | 342.75 | 344.06 | -1.54% | 975,500 |
| 2025-11-12 | 351.90 | 353.74 | 349.38 | 349.45 | -0.84% | 941,400 |
| 2025-11-11 | 349.46 | 353.49 | 348.09 | 352.42 | +0.84% | 670,600 |
| 2025-11-10 | 345.91 | 349.98 | 344.34 | 349.49 | +0.91% | 923,900 |
| 2025-11-07 | 341.81 | 347.15 | 338.82 | 346.34 | +1.77% | 1,209,000 |
| 2025-11-06 | 343.11 | 344.29 | 339.74 | 340.30 | -0.76% | 899,000 |
| 2025-11-05 | 342.38 | 346.54 | 341.05 | 342.91 | -0.16% | 1,088,700 |
| 2025-11-04 | 340.79 | 345.23 | 339.00 | 343.47 | +0.47% | 1,254,500 |
| 2025-11-03 | 344.00 | 344.05 | 339.44 | 341.87 | -0.88% | 1,352,400 |
| 2025-10-31 | 344.56 | 345.43 | 341.35 | 344.90 | +0.07% | 1,520,300 |
| 2025-10-30 | 344.10 | 349.25 | 343.86 | 344.66 | +0.34% | 1,303,800 |
| 2025-10-29 | 345.26 | 346.08 | 339.78 | 343.48 | -0.92% | 1,712,200 |
| 2025-10-28 | 352.03 | 352.65 | 346.60 | 346.68 | -2.00% | 926,600 |
| 2025-10-27 | 353.78 | 355.84 | 346.33 | 353.77 | +0.86% | 1,674,900 |
| 2025-10-24 | 357.00 | 360.50 | 343.52 | 350.77 | +2.71% | 2,098,000 |
| 2025-10-23 | 339.56 | 342.70 | 339.25 | 341.50 | +0.96% | 1,198,900 |
| 2025-10-22 | 341.24 | 342.28 | 338.09 | 338.24 | -0.72% | 1,171,900 |
| 2025-10-21 | 337.91 | 341.77 | 337.91 | 340.69 | +1.04% | 946,500 |
| 2025-10-20 | 333.00 | 337.94 | 331.76 | 337.19 | +1.82% | 823,600 |
| 2025-10-17 | 328.92 | 332.16 | 328.21 | 331.15 | +0.17% | 916,700 |
| 2025-10-16 | 332.44 | 333.38 | 329.51 | 330.59 | -0.44% | 787,800 |
| 2025-10-15 | 335.93 | 339.99 | 327.33 | 332.04 | -1.03% | 1,018,300 |
| 2025-10-14 | 333.63 | 338.78 | 333.00 | 335.50 | +0.33% | 862,600 |
| 2025-10-13 | 333.10 | 336.80 | 332.24 | 334.39 | +0.44% | 839,200 |
| 2025-10-10 | 340.86 | 342.00 | 332.80 | 332.94 | -2.87% | 927,300 |
| 2025-10-09 | 346.28 | 347.32 | 342.23 | 342.77 | -1.06% | 798,300 |
| 2025-10-08 | 345.22 | 347.24 | 343.43 | 346.44 | +0.88% | 773,900 |
| 2025-10-07 | 344.56 | 347.37 | 342.85 | 343.43 | -0.89% | 740,600 |
| 2025-10-06 | 344.52 | 347.37 | 343.39 | 346.50 | +0.84% | 885,900 |
| 2025-10-03 | 341.97 | 345.22 | 341.25 | 343.62 | +0.75% | 710,200 |
| 2025-10-02 | 339.56 | 341.68 | 338.07 | 341.05 | +0.09% | 942,900 |
| 2025-10-01 | 337.90 | 341.19 | 336.31 | 340.75 | -0.07% | 1,162,500 |
| 2025-09-30 | 332.13 | 341.02 | 332.13 | 341.00 | +2.66% | 1,622,800 |
| 2025-09-29 | 335.00 | 337.52 | 331.33 | 332.17 | +0.55% | 1,693,100 |
| 2025-09-26 | 326.43 | 330.63 | 326.21 | 330.34 | +1.82% | 1,043,600 |
| 2025-09-25 | 325.32 | 328.52 | 322.50 | 324.43 | +0.25% | 1,014,000 |
| 2025-09-24 | 321.87 | 325.45 | 321.26 | 323.62 | +0.13% | 1,452,400 |
| 2025-09-23 | 322.61 | 325.74 | 321.12 | 323.20 | +0.17% | 1,250,600 |
| 2025-09-22 | 323.00 | 324.28 | 320.91 | 322.66 | -0.44% | 1,354,900 |
| 2025-09-19 | 325.36 | 325.71 | 321.92 | 324.08 | -0.15% | 2,654,500 |
| 2025-09-18 | 323.97 | 325.42 | 322.48 | 324.57 | -0.22% | 1,096,300 |
| 2025-09-17 | 326.78 | 328.47 | 324.54 | 325.28 | -0.34% | 1,343,800 |
| 2025-09-16 | 327.85 | 329.46 | 325.96 | 326.40 | -0.18% | 1,350,700 |
| 2025-09-15 | 326.50 | 328.27 | 325.68 | 326.98 | +0.25% | 694,800 |
| 2025-09-12 | 330.00 | 330.18 | 325.77 | 326.15 | -1.05% | 578,800 |
| 2025-09-11 | 322.93 | 330.00 | 322.11 | 329.62 | +2.03% | 834,100 |
| 2025-09-10 | 320.78 | 323.77 | 320.65 | 323.05 | +0.54% | 709,100 |
| 2025-09-09 | 321.90 | 322.40 | 318.81 | 321.33 | -0.43% | 789,700 |
| 2025-09-08 | 322.50 | 323.14 | 319.73 | 322.72 | -0.04% | 810,300 |
| 2025-09-05 | 324.00 | 324.21 | 320.36 | 322.86 | +0.13% | 860,900 |
| 2025-09-04 | 323.27 | 323.76 | 320.91 | 322.44 | -0.11% | 943,800 |
| 2025-09-03 | 324.16 | 324.44 | 321.16 | 322.81 | -0.49% | 658,000 |
| 2025-09-02 | 324.38 | 324.88 | 322.02 | 324.39 | -0.06% | 874,200 |
| 2025-08-29 | 325.15 | 326.00 | 323.71 | 324.57 | -0.10% | 670,200 |
| 2025-08-28 | 325.52 | 326.02 | 323.13 | 324.91 | -0.17% | 801,100 |
| 2025-08-27 | 322.81 | 325.82 | 322.81 | 325.46 | +1.02% | 846,900 |
| 2025-08-26 | 319.00 | 322.85 | 319.00 | 322.18 | +0.72% | 952,100 |
| 2025-08-25 | 319.84 | 322.20 | 319.83 | 319.89 | +0.09% | 804,100 |
| 2025-08-22 | 318.22 | 320.88 | 317.61 | 319.61 | +0.97% | 917,200 |
| 2025-08-21 | 316.87 | 318.10 | 315.84 | 316.53 | -0.30% | 717,500 |
| 2025-08-20 | 317.40 | 318.64 | 316.44 | 317.48 | +0.34% | 798,900 |
| 2025-08-19 | 312.68 | 316.47 | 312.66 | 316.40 | +0.90% | 748,400 |
| 2025-08-18 | 313.75 | 316.12 | 313.15 | 313.58 | -0.04% | 818,300 |
| 2025-08-15 | 315.96 | 315.96 | 313.31 | 313.69 | -0.68% | 900,500 |
| 2025-08-14 | 319.63 | 321.00 | 315.84 | 315.84 | -0.52% | 843,100 |
| 2025-08-13 | 314.75 | 317.73 | 313.92 | 317.49 | +1.11% | 813,500 |
| 2025-08-12 | 314.48 | 315.36 | 312.21 | 314.01 | -0.29% | 1,034,400 |
| 2025-08-11 | 313.99 | 315.10 | 313.20 | 314.93 | +0.25% | 1,004,600 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+4.72%). Worst month: Apr (-2.52%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is General Dynamics Corporation's (GD) latest close?
392.05 on 2026-08-07, from the Closelook data lake's daily price record.
What is GD's 52-week high and low?
400.00 high and 306.77 low over the trailing 52 weeks, as of 2026-08-07.
What is General Dynamics Corporation's strongest and weakest month historically?
Historically, GD's strongest calendar month has been Jul (average +4.72%) and its weakest Apr (average -2.52%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.