The highest closing price for General Dynamics (GD) last month was $393.19, on July 28. It was up 8.1% for the month. The latest price is $393.52.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2026 | $382.38 | $384.67 | $376.82 | $383.42 | 1,524,377 |
July 30 2026 | $376.85 | $383.48 | $374.04 | $382.20 | 1,200,010 |
July 29 2026 | $398.80 | $400.00 | $380.96 | $380.96 | 1,936,151 |
July 28 2026 | $393.00 | $395.43 | $389.25 | $393.19 | 1,704,103 |
July 27 2026 | $389.10 | $392.57 | $386.47 | $389.14 | 1,194,888 |
July 24 2026 | $383.97 | $388.12 | $382.14 | $386.75 | 1,499,017 |
July 23 2026 | $378.37 | $387.69 | $376.47 | $381.79 | 1,685,795 |
July 22 2026 | $371.10 | $375.23 | $370.01 | $373.16 | 956,014 |
July 21 2026 | $368.94 | $373.69 | $361.24 | $367.73 | 1,036,959 |
July 20 2026 | $369.99 | $373.92 | $369.48 | $370.60 | 703,324 |
July 17 2026 | $370.58 | $376.59 | $366.52 | $368.58 | 1,279,206 |
July 16 2026 | $366.75 | $370.00 | $364.00 | $368.82 | 709,963 |
July 15 2026 | $370.58 | $372.50 | $364.49 | $365.63 | 1,199,201 |
July 14 2026 | $371.76 | $376.81 | $369.14 | $369.50 | 1,387,534 |
July 13 2026 | $375.84 | $377.53 | $369.68 | $372.78 | 978,590 |
July 10 2026 | $374.15 | $375.98 | $370.86 | $375.06 | 1,008,600 |
July 09 2026 | $371.35 | $374.65 | $369.30 | $374.60 | 758,500 |
July 08 2026 | $372.92 | $374.98 | $371.30 | $374.31 | 1,097,600 |
July 07 2026 | $380.00 | $380.71 | $373.56 | $374.64 | 736,900 |
July 06 2026 | $372.91 | $377.27 | $369.33 | $376.88 | 1,273,700 |
July 02 2026 | $365.31 | $373.60 | $364.96 | $373.54 | 1,293,200 |
July 01 2026 | $354.59 | $363.46 | $353.44 | $361.27 | 1,285,300 |
Daily pricing data for General Dynamics dates back to 1/2/1962, and may be incomplete.