The closing price for General Dynamics (GD) since February 23, 2022 is $332.94, yesterday. It is up 65.4% in that time. The latest price is $332.94.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of October 06 2025 | $343.01 | $345.85 | $332.80 | $332.94 | 4,125,300 |
Week of September 29 2025 | $333.53 | $343.71 | $329.88 | $342.12 | 6,131,500 |
Week of September 22 2025 | $321.59 | $329.18 | $319.51 | $328.89 | 6,115,500 |
Week of September 15 2025 | $325.07 | $328.02 | $320.51 | $322.66 | 7,140,100 |
Week of September 08 2025 | $321.09 | $328.74 | $317.41 | $324.72 | 3,722,000 |
Week of September 01 2025 | $322.96 | $323.46 | $318.96 | $321.45 | 3,336,900 |
Week of August 25 2025 | $318.44 | $324.59 | $317.60 | $323.15 | 4,074,400 |
Week of August 18 2025 | $312.38 | $319.48 | $311.29 | $318.21 | 4,000,300 |
Week of August 11 2025 | $312.62 | $319.60 | $310.84 | $312.32 | 4,596,100 |
Week of August 04 2025 | $309.67 | $315.61 | $308.37 | $312.76 | 4,875,100 |
Week of July 28 2025 | $312.30 | $315.57 | $304.69 | $309.38 | 6,351,400 |
Week of July 21 2025 | $297.66 | $321.09 | $292.66 | $312.65 | 7,938,100 |
Week of July 14 2025 | $300.78 | $304.39 | $296.47 | $297.67 | 6,300,500 |
Week of July 07 2025 | $293.72 | $302.89 | $292.43 | $300.88 | 5,855,600 |
Week of June 30 2025 | $288.81 | $294.14 | $286.66 | $293.47 | 4,386,000 |
Week of June 23 2025 | $277.43 | $290.14 | $275.60 | $287.99 | 8,664,800 |
Week of June 16 2025 | $280.55 | $281.30 | $272.88 | $276.14 | 4,162,300 |
Week of June 09 2025 | $273.62 | $284.09 | $265.56 | $280.32 | 5,170,700 |
Week of June 02 2025 | $275.21 | $275.44 | $270.07 | $273.87 | 4,343,100 |
Week of May 26 2025 | $274.43 | $277.35 | $268.63 | $275.86 | 4,709,100 |
Week of May 19 2025 | $278.07 | $280.23 | $270.68 | $272.15 | 4,404,600 |
Week of May 12 2025 | $271.51 | $278.07 | $264.86 | $278.06 | 5,830,900 |
Week of May 05 2025 | $271.11 | $271.97 | $265.68 | $268.99 | 5,381,200 |
Week of April 28 2025 | $270.35 | $273.63 | $264.46 | $270.45 | 6,379,400 |
Week of April 21 2025 | $272.41 | $273.65 | $260.35 | $269.40 | 9,500,000 |
Daily pricing data for General Dynamics dates back to 1/2/1962, and may be incomplete.
