The average closing price for General Dynamics (GD) all-time is $41.05. The latest price is $294.61.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 2025 | $290.14 | $295.43 | $287.92 | $294.76 | 3,201,900 |
June 2025 | $276.42 | $291.64 | $266.73 | $290.17 | 23,525,000 |
May 2025 | $270.12 | $281.47 | $265.62 | $277.07 | 23,283,400 |
April 2025 | $269.69 | $279.50 | $236.67 | $270.73 | 37,811,900 |
March 2025 | $252.47 | $276.29 | $247.76 | $269.69 | 34,345,500 |
February 2025 | $253.29 | $256.48 | $237.33 | $249.92 | 31,953,300 |
January 2025 | $260.71 | $271.25 | $244.39 | $254.26 | 35,515,000 |
December 2024 | $278.42 | $278.67 | $253.19 | $259.32 | 36,894,900 |
November 2024 | $288.33 | $311.89 | $273.72 | $279.52 | 25,387,100 |
October 2024 | $291.53 | $308.16 | $286.70 | $287.00 | 24,521,300 |
September 2024 | $292.86 | $303.60 | $286.24 | $295.99 | 28,636,300 |
August 2024 | $293.84 | $294.77 | $276.52 | $293.21 | 21,085,800 |
July 2024 | $283.94 | $293.80 | $271.10 | $292.57 | 26,199,100 |
June 2024 | $293.24 | $295.05 | $281.13 | $282.76 | 18,161,700 |
May 2024 | $279.29 | $293.82 | $275.33 | $292.15 | 19,676,800 |
April 2024 | $279.02 | $287.55 | $267.35 | $279.79 | 28,591,100 |
March 2024 | $265.05 | $276.15 | $262.26 | $273.96 | 16,190,200 |
February 2024 | $257.63 | $266.68 | $254.57 | $265.00 | 18,389,000 |
January 2024 | $250.50 | $261.36 | $239.33 | $256.99 | 29,836,900 |
December 2023 | $238.36 | $250.70 | $238.09 | $250.50 | 19,760,100 |
November 2023 | $233.45 | $240.10 | $229.89 | $238.25 | 21,517,900 |
October 2023 | $212.39 | $236.41 | $206.95 | $232.79 | 33,863,800 |
September 2023 | $218.48 | $218.57 | $205.78 | $211.88 | 19,315,000 |
August 2023 | $214.18 | $219.32 | $212.12 | $217.32 | 21,487,300 |
July 2023 | $204.38 | $216.17 | $203.20 | $214.39 | 26,987,700 |
Daily pricing data for General Dynamics dates back to 1/2/1962, and may be incomplete.
