The highest closing price for General Dynamics (GD) last month was $349.77, on April 6. It was down 0.3% for the month. The latest price is $334.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2026 | $340.16 | $345.25 | $338.56 | $344.30 | 2,029,800 |
April 29 2026 | $338.08 | $349.61 | $333.91 | $338.73 | 3,587,700 |
April 28 2026 | $313.94 | $314.75 | $306.77 | $313.68 | 2,169,700 |
April 27 2026 | $313.43 | $318.83 | $312.03 | $312.53 | 1,411,900 |
April 24 2026 | $316.64 | $317.09 | $310.61 | $313.21 | 1,300,900 |
April 23 2026 | $321.35 | $322.95 | $315.54 | $318.71 | 1,632,800 |
April 22 2026 | $327.45 | $328.78 | $317.65 | $320.74 | 1,578,000 |
April 21 2026 | $330.47 | $331.05 | $323.97 | $325.52 | 1,636,200 |
April 20 2026 | $335.45 | $337.08 | $331.31 | $332.14 | 1,026,700 |
April 17 2026 | $334.81 | $338.59 | $334.02 | $336.29 | 1,309,700 |
April 16 2026 | $340.00 | $341.30 | $331.92 | $334.92 | 1,540,100 |
April 15 2026 | $340.54 | $341.89 | $337.09 | $338.88 | 1,305,200 |
April 14 2026 | $340.65 | $340.65 | $337.65 | $339.88 | 1,154,100 |
April 13 2026 | $336.59 | $341.38 | $336.25 | $340.76 | 1,622,600 |
April 10 2026 | $342.31 | $342.98 | $332.76 | $335.15 | 1,695,100 |
April 09 2026 | $346.56 | $348.81 | $341.93 | $342.31 | 1,399,900 |
April 08 2026 | $345.26 | $348.72 | $341.41 | $348.40 | 1,462,200 |
April 07 2026 | $347.85 | $349.35 | $344.33 | $346.82 | 675,000 |
April 06 2026 | $346.80 | $350.21 | $344.59 | $349.77 | 768,900 |
April 02 2026 | $345.89 | $351.27 | $345.45 | $347.48 | 1,102,800 |
April 01 2026 | $345.21 | $351.40 | $343.50 | $348.91 | 1,118,000 |
Daily pricing data for General Dynamics dates back to 1/2/1962, and may be incomplete.