The lowest closing price for General Dynamics (GD) all-time was $0.09, on September 16, 1974. The latest price is $341.83.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2025 | $344.00 | $344.05 | $339.44 | $341.87 | 1,352,621 |
October 2025 | $336.42 | $360.50 | $327.33 | $344.90 | 24,744,986 |
September 2025 | $322.96 | $339.53 | $317.41 | $339.51 | 23,630,400 |
August 2025 | $308.30 | $324.59 | $304.69 | $323.15 | 18,437,000 |
July 2025 | $288.87 | $321.09 | $286.66 | $310.25 | 28,756,400 |
June 2025 | $275.21 | $290.37 | $265.56 | $288.90 | 23,525,000 |
May 2025 | $268.94 | $280.23 | $264.46 | $275.86 | 23,283,400 |
April 2025 | $268.51 | $278.27 | $235.63 | $269.55 | 37,811,900 |
March 2025 | $251.36 | $275.08 | $246.67 | $268.51 | 34,345,500 |
February 2025 | $252.18 | $255.36 | $236.29 | $248.83 | 31,953,300 |
January 2025 | $259.57 | $270.06 | $243.32 | $253.15 | 35,515,000 |
December 2024 | $277.21 | $277.45 | $252.08 | $258.19 | 36,894,900 |
November 2024 | $287.06 | $310.52 | $272.52 | $278.29 | 25,387,100 |
October 2024 | $290.25 | $306.81 | $285.45 | $285.74 | 24,521,300 |
September 2024 | $291.58 | $302.27 | $284.98 | $294.70 | 28,636,300 |
August 2024 | $292.55 | $293.48 | $275.31 | $291.93 | 21,085,800 |
July 2024 | $282.70 | $292.51 | $269.92 | $291.29 | 26,199,100 |
June 2024 | $291.96 | $293.76 | $279.90 | $281.53 | 18,034,500 |
May 2024 | $278.07 | $292.53 | $274.12 | $290.87 | 19,676,800 |
April 2024 | $277.80 | $286.29 | $266.18 | $278.57 | 28,592,100 |
March 2024 | $263.89 | $274.94 | $261.12 | $272.76 | 16,190,700 |
February 2024 | $256.50 | $265.51 | $253.46 | $263.84 | 18,388,700 |
January 2024 | $249.40 | $260.22 | $238.28 | $255.86 | 29,839,000 |
December 2023 | $237.32 | $249.61 | $237.05 | $249.40 | 19,760,700 |
November 2023 | $232.43 | $239.05 | $228.89 | $237.21 | 21,517,900 |
Daily pricing data for General Dynamics dates back to 1/2/1962, and may be incomplete.
