The highest closing price for General Dynamics (GD) last month was $360.10, on February 9. It was up 2.2% for the month. The latest price is $363.86.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 27 2026 | $351.12 | $357.79 | $348.88 | $357.05 | 1,201,445 |
February 26 2026 | $344.48 | $350.75 | $341.77 | $350.72 | 1,005,763 |
February 25 2026 | $352.04 | $352.90 | $337.32 | $343.14 | 1,281,899 |
February 24 2026 | $347.98 | $353.04 | $346.00 | $351.18 | 682,195 |
February 23 2026 | $352.35 | $354.00 | $348.29 | $348.98 | 859,032 |
February 20 2026 | $354.21 | $354.65 | $348.69 | $351.42 | 894,550 |
February 19 2026 | $348.12 | $356.39 | $348.12 | $354.34 | 918,410 |
February 18 2026 | $344.86 | $349.55 | $343.68 | $349.49 | 1,232,448 |
February 17 2026 | $346.97 | $350.00 | $340.09 | $342.52 | 1,699,876 |
February 13 2026 | $341.97 | $349.44 | $341.66 | $347.64 | 1,533,713 |
February 12 2026 | $348.72 | $352.54 | $340.36 | $340.75 | 2,063,606 |
February 11 2026 | $361.09 | $361.42 | $345.12 | $346.34 | 1,952,453 |
February 10 2026 | $361.49 | $361.50 | $356.28 | $358.83 | 694,273 |
February 09 2026 | $360.40 | $363.37 | $359.60 | $360.10 | 807,476 |
February 06 2026 | $354.55 | $361.65 | $354.02 | $360.07 | 1,095,981 |
February 05 2026 | $350.60 | $356.63 | $347.81 | $352.05 | 1,215,525 |
February 04 2026 | $355.56 | $357.23 | $346.81 | $353.37 | 1,647,586 |
February 03 2026 | $349.08 | $355.80 | $346.98 | $355.31 | 1,899,177 |
February 02 2026 | $349.29 | $350.52 | $344.02 | $346.37 | 1,571,645 |
Daily pricing data for General Dynamics dates back to 1/2/1962, and may be incomplete.
