The closing price for General Dynamics (GD) last year was $333.74, on December 31. It was up 29.7% for the year. The latest price is $346.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $337.12 | $338.03 | $333.56 | $333.74 | 522,900 |
December 30 2025 | $337.43 | $338.04 | $336.27 | $336.53 | 662,500 |
December 29 2025 | $338.97 | $340.75 | $337.40 | $337.53 | 783,200 |
December 26 2025 | $341.88 | $343.07 | $338.47 | $339.23 | 464,500 |
December 24 2025 | $340.55 | $343.27 | $340.53 | $342.39 | 314,000 |
December 23 2025 | $342.67 | $344.43 | $340.20 | $340.86 | 1,246,800 |
December 22 2025 | $335.93 | $342.67 | $334.51 | $342.20 | 1,197,900 |
December 19 2025 | $334.94 | $338.46 | $334.08 | $336.42 | 2,663,400 |
December 18 2025 | $334.30 | $337.48 | $333.52 | $334.41 | 992,700 |
December 17 2025 | $333.49 | $336.59 | $330.16 | $333.49 | 1,003,700 |
December 16 2025 | $339.43 | $339.55 | $331.82 | $334.56 | 966,300 |
December 15 2025 | $335.39 | $338.26 | $334.44 | $337.74 | 1,382,500 |
December 12 2025 | $337.90 | $338.98 | $333.81 | $334.56 | 1,226,900 |
December 11 2025 | $339.39 | $341.54 | $337.17 | $338.52 | 1,326,100 |
December 10 2025 | $330.85 | $341.95 | $330.64 | $339.26 | 1,654,500 |
December 09 2025 | $333.06 | $336.21 | $330.73 | $331.37 | 1,033,800 |
December 08 2025 | $335.02 | $336.11 | $331.45 | $333.10 | 1,435,600 |
December 05 2025 | $338.05 | $338.54 | $331.09 | $334.38 | 1,317,800 |
December 04 2025 | $335.26 | $339.86 | $335.26 | $338.74 | 1,412,700 |
December 03 2025 | $333.83 | $335.54 | $330.64 | $335.15 | 985,200 |
December 02 2025 | $331.44 | $334.48 | $330.01 | $332.89 | 980,200 |
December 01 2025 | $336.68 | $337.36 | $329.20 | $329.50 | 1,193,600 |
November 28 2025 | $337.52 | $339.12 | $336.65 | $338.67 | 361,400 |
November 26 2025 | $338.18 | $339.33 | $335.85 | $337.09 | 693,400 |
November 25 2025 | $335.85 | $340.08 | $335.85 | $338.11 | 1,498,700 |
Daily pricing data for General Dynamics dates back to 1/2/1962, and may be incomplete.