The highest closing price for General Dynamics (GD) last month was $316.94, on July 23. It was up 7.4% for the month. The latest price is $313.78.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $311.35 | $313.31 | $310.30 | $311.61 | 1,647,998 |
July 30 2025 | $315.10 | $315.37 | $310.47 | $312.18 | 1,518,230 |
July 29 2025 | $316.00 | $316.96 | $313.43 | $314.70 | 1,140,810 |
July 28 2025 | $313.67 | $313.67 | $311.08 | $313.10 | 1,153,627 |
July 25 2025 | $314.04 | $314.98 | $311.00 | $314.02 | 1,218,178 |
July 24 2025 | $319.00 | $322.50 | $314.00 | $314.24 | 1,641,529 |
July 23 2025 | $310.00 | $318.77 | $308.63 | $316.94 | 2,415,764 |
July 22 2025 | $295.18 | $298.91 | $293.95 | $297.60 | 1,597,411 |
July 21 2025 | $298.97 | $300.00 | $296.96 | $297.05 | 1,065,755 |
July 18 2025 | $300.60 | $301.51 | $297.77 | $298.98 | 1,636,211 |
July 17 2025 | $300.00 | $301.54 | $298.51 | $300.09 | 1,227,409 |
July 16 2025 | $301.14 | $302.00 | $297.89 | $300.00 | 1,142,951 |
July 15 2025 | $304.40 | $305.33 | $300.72 | $300.85 | 1,147,170 |
July 14 2025 | $302.10 | $305.73 | $301.44 | $304.85 | 1,147,148 |
July 11 2025 | $302.91 | $303.37 | $301.21 | $302.20 | 952,711 |
July 10 2025 | $299.93 | $304.22 | $298.92 | $303.38 | 1,362,953 |
July 09 2025 | $297.93 | $300.00 | $296.84 | $299.96 | 1,134,634 |
July 08 2025 | $296.87 | $301.55 | $295.50 | $296.65 | 1,427,226 |
July 07 2025 | $295.01 | $297.72 | $293.72 | $294.65 | 979,110 |
July 03 2025 | $293.07 | $295.43 | $292.34 | $294.76 | 646,600 |
July 02 2025 | $292.62 | $292.83 | $288.82 | $292.42 | 1,086,600 |
July 01 2025 | $290.14 | $292.90 | $287.92 | $292.88 | 1,468,700 |
Daily pricing data for General Dynamics dates back to 1/2/1962, and may be incomplete.
