The closing price for General Dynamics (GD) last year was $332.28, on December 31. It was up 29.7% for the year. The latest price is $392.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $335.64 | $336.55 | $332.10 | $332.28 | 522,900 |
December 30 2025 | $335.95 | $336.56 | $334.79 | $335.05 | 662,500 |
December 29 2025 | $337.49 | $339.26 | $335.92 | $336.05 | 783,200 |
December 26 2025 | $340.38 | $341.57 | $336.99 | $337.75 | 464,500 |
December 24 2025 | $339.06 | $341.76 | $339.04 | $340.89 | 314,000 |
December 23 2025 | $341.17 | $342.92 | $338.71 | $339.36 | 1,246,800 |
December 22 2025 | $334.46 | $341.17 | $333.05 | $340.70 | 1,197,900 |
December 19 2025 | $333.47 | $336.98 | $332.61 | $334.94 | 2,663,400 |
December 18 2025 | $332.83 | $336.00 | $332.06 | $332.95 | 992,700 |
December 17 2025 | $332.03 | $335.11 | $328.71 | $332.03 | 1,003,700 |
December 16 2025 | $337.94 | $338.06 | $330.36 | $333.10 | 966,300 |
December 15 2025 | $333.92 | $336.78 | $332.98 | $336.26 | 1,382,500 |
December 12 2025 | $336.42 | $337.50 | $332.35 | $333.10 | 1,226,900 |
December 11 2025 | $337.90 | $340.05 | $335.69 | $337.04 | 1,326,100 |
December 10 2025 | $329.40 | $340.45 | $329.19 | $337.78 | 1,654,500 |
December 09 2025 | $331.60 | $334.74 | $329.28 | $329.92 | 1,033,800 |
December 08 2025 | $333.55 | $334.64 | $330.00 | $331.64 | 1,435,600 |
December 05 2025 | $336.57 | $337.05 | $329.64 | $332.92 | 1,317,800 |
December 04 2025 | $333.79 | $338.37 | $333.79 | $337.25 | 1,412,700 |
December 03 2025 | $332.37 | $334.07 | $329.19 | $333.68 | 985,200 |
December 02 2025 | $329.99 | $333.02 | $328.57 | $331.43 | 980,200 |
December 01 2025 | $335.21 | $335.88 | $327.76 | $328.05 | 1,193,600 |
November 28 2025 | $336.04 | $337.64 | $335.18 | $337.18 | 361,400 |
November 26 2025 | $336.70 | $337.84 | $334.38 | $335.61 | 693,400 |
November 25 2025 | $334.38 | $338.59 | $334.38 | $336.63 | 1,498,700 |
Daily pricing data for General Dynamics dates back to 1/2/1962, and may be incomplete.