The highest closing price for General Dynamics (GD) last month was $367.63, on September 1. It was down 10.7% for the month. The latest price is $334.71.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2026 | $330.46 | $333.11 | $327.82 | $330.23 | 1,053,800 |
September 29 2026 | $329.86 | $333.85 | $328.77 | $330.74 | 1,702,800 |
September 28 2026 | $333.25 | $335.67 | $330.99 | $332.55 | 1,889,400 |
September 25 2026 | $334.59 | $338.35 | $333.39 | $335.10 | 1,463,100 |
September 24 2026 | $341.35 | $343.08 | $334.57 | $334.67 | 1,570,300 |
September 23 2026 | $342.53 | $347.08 | $341.40 | $341.68 | 1,085,300 |
September 22 2026 | $352.24 | $352.96 | $340.51 | $341.74 | 1,279,400 |
September 21 2026 | $351.04 | $353.34 | $349.72 | $352.19 | 926,700 |
September 18 2026 | $353.77 | $354.01 | $348.15 | $351.35 | 2,693,600 |
September 17 2026 | $359.49 | $360.64 | $351.69 | $354.23 | 1,152,000 |
September 16 2026 | $355.87 | $360.32 | $354.33 | $358.26 | 1,003,400 |
September 15 2026 | $355.35 | $358.52 | $351.42 | $356.87 | 1,259,000 |
September 14 2026 | $356.16 | $357.42 | $353.93 | $355.09 | 910,000 |
September 11 2026 | $355.28 | $356.21 | $350.81 | $354.18 | 1,343,400 |
September 10 2026 | $351.85 | $354.03 | $350.59 | $352.54 | 850,800 |
September 09 2026 | $354.69 | $358.76 | $350.49 | $350.97 | 907,500 |
September 08 2026 | $356.97 | $359.26 | $353.43 | $354.86 | 1,089,900 |
September 04 2026 | $359.84 | $364.70 | $356.31 | $357.66 | 1,080,200 |
September 03 2026 | $364.98 | $365.48 | $357.77 | $364.11 | 1,485,500 |
September 02 2026 | $368.07 | $368.58 | $360.46 | $362.32 | 1,575,500 |
September 01 2026 | $369.71 | $373.50 | $365.64 | $367.63 | 1,269,400 |
Daily pricing data for General Dynamics dates back to 1/2/1962, and may be incomplete.