The highest closing price for General Dynamics (GD) last month was $341, on Tuesday. It was up 5.1% for the month. The latest price is $341.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $332.13 | $341.02 | $332.13 | $341.00 | 1,622,883 |
September 29 2025 | $335.00 | $337.52 | $331.33 | $332.17 | 1,693,329 |
September 26 2025 | $326.43 | $330.63 | $326.21 | $330.34 | 1,043,599 |
September 25 2025 | $325.32 | $328.52 | $322.50 | $324.43 | 1,014,071 |
September 24 2025 | $321.87 | $325.45 | $321.26 | $323.62 | 1,452,719 |
September 23 2025 | $322.61 | $325.74 | $321.12 | $323.20 | 1,251,008 |
September 22 2025 | $323.00 | $324.28 | $320.91 | $322.66 | 1,354,971 |
September 19 2025 | $325.36 | $325.72 | $321.92 | $324.08 | 2,654,675 |
September 18 2025 | $323.97 | $325.42 | $322.48 | $324.57 | 1,096,263 |
September 17 2025 | $326.78 | $328.47 | $324.54 | $325.28 | 1,343,906 |
September 16 2025 | $327.85 | $329.46 | $325.96 | $326.40 | 1,350,682 |
September 15 2025 | $326.50 | $328.27 | $325.68 | $326.98 | 694,860 |
September 12 2025 | $330.00 | $330.18 | $325.77 | $326.15 | 578,818 |
September 11 2025 | $322.93 | $330.00 | $322.11 | $329.62 | 834,086 |
September 10 2025 | $320.78 | $323.77 | $320.65 | $323.05 | 709,159 |
September 09 2025 | $321.90 | $322.40 | $318.81 | $321.33 | 789,833 |
September 08 2025 | $322.50 | $323.14 | $319.73 | $322.72 | 810,345 |
September 05 2025 | $324.00 | $324.21 | $320.36 | $322.86 | 860,975 |
September 04 2025 | $323.27 | $323.76 | $320.91 | $322.44 | 943,865 |
September 03 2025 | $324.16 | $324.44 | $321.16 | $322.81 | 658,019 |
September 02 2025 | $324.38 | $324.88 | $322.02 | $324.39 | 874,265 |
Daily pricing data for General Dynamics dates back to 1/2/1962, and may be incomplete.
