General Dynamics Corporation (GD) Historical Stock Data
345.39 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GD is down -0.09% a day on average. There have been 16 days where General Dynamics Corporation closed green and 14 days where GD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 343.53 | 345.39 | ↑$1.86 (0.54%) | 343.51 | 346.27 | 314.05K |
| 2025-12-23 | 345.67 | 343.84 | ↓$1.83 (-0.53%) | 343.18 | 347.44 | 1.25M |
| 2025-12-22 | 338.87 | 345.19 | ↑$6.32 (1.87%) | 337.44 | 345.67 | 1.20M |
| 2025-12-19 | 337.87 | 339.36 | ↑$1.49 (0.44%) | 337.00 | 341.42 | 2.66M |
| 2025-12-18 | 337.22 | 337.34 | ↑$0.12 (0.04%) | 336.44 | 340.43 | 0.99M |
| 2025-12-17 | 336.41 | 336.41 | ↑$0.01 (0.00%) | 333.05 | 339.53 | 1M |
| 2025-12-16 | 342.40 | 337.49 | ↓$4.91 (-1.43%) | 334.72 | 342.52 | 0.97M |
| 2025-12-15 | 338.32 | 340.69 | ↑$2.37 (0.70%) | 337.37 | 341.22 | 1.38M |
| 2025-12-12 | 340.86 | 337.49 | ↓$3.37 (-0.99%) | 336.73 | 341.95 | 1.23M |
| 2025-12-11 | 342.36 | 341.48 | ↓$0.88 (-0.26%) | 340.12 | 344.53 | 1.33M |
| 2025-12-10 | 333.74 | 342.23 | ↑$8.49 (2.54%) | 333.53 | 344.94 | 1.65M |
| 2025-12-09 | 335.97 | 334.27 | ↓$1.70 (-0.51%) | 333.62 | 339.15 | 1.03M |
| 2025-12-08 | 337.95 | 336.01 | ↓$1.94 (-0.57%) | 334.35 | 339.05 | 1.44M |
| 2025-12-05 | 341.01 | 337.31 | ↓$3.70 (-1.09%) | 333.99 | 341.50 | 1.32M |
| 2025-12-04 | 338.19 | 341.70 | ↑$3.51 (1.04%) | 338.19 | 342.83 | 1.41M |
| 2025-12-03 | 336.75 | 338.08 | ↑$1.33 (0.39%) | 333.53 | 338.48 | 0.99M |
| 2025-12-02 | 334.34 | 335.80 | ↑$1.46 (0.44%) | 332.90 | 337.41 | 0.98M |
| 2025-12-01 | 339.63 | 332.38 | ↓$7.25 (-2.13%) | 332.08 | 340.31 | 1.19M |
| 2025-11-28 | 340.47 | 341.63 | ↑$1.16 (0.34%) | 339.60 | 342.09 | 361.45K |
| 2025-11-26 | 341.14 | 340.04 | ↓$1.10 (-0.32%) | 338.79 | 342.30 | 693.45K |
| 2025-11-25 | 338.79 | 341.07 | ↑$2.28 (0.67%) | 338.79 | 343.06 | 1.50M |
| 2025-11-24 | 337.19 | 338.13 | ↑$0.94 (0.28%) | 334.35 | 339.93 | 1.48M |
| 2025-11-21 | 339.01 | 340.34 | ↑$1.33 (0.39%) | 335.45 | 342.21 | 1.36M |
| 2025-11-20 | 347.13 | 339.44 | ↓$7.69 (-2.22%) | 338.93 | 349.47 | 892.52K |
| 2025-11-19 | 339.27 | 343.06 | ↑$3.79 (1.12%) | 336.29 | 343.38 | 1.25M |
| 2025-11-18 | 343.57 | 341.29 | ↓$2.28 (-0.66%) | 340.54 | 344.90 | 1.21M |
| 2025-11-17 | 345.67 | 341.78 | ↓$3.89 (-1.13%) | 341.24 | 346.77 | 0.91M |
| 2025-11-14 | 341.83 | 344.25 | ↑$2.42 (0.71%) | 339.10 | 345.59 | 1.08M |
| 2025-11-13 | 349.58 | 344.06 | ↓$5.52 (-1.58%) | 342.75 | 350.00 | 0.98M |
| 2025-11-12 | 351.90 | 349.45 | ↓$2.45 (-0.70%) | 349.38 | 353.74 | 0.94M |
Create an account or log in to view more rows.
$GD Dumping started...
Get out while you can...
$GD Up! Up! Up! Up! Up! Up! Up!
$GD Not Selling
Hodling for thousands!
$GD hint hint this is when you buy a few
$GD Short again!! 😀 😀
$GD just fucking go already jeesh
$GD is being added
$GD This is how I feel everyday holding this gem.
$GD added!
$GD CHUG CHUG CHUG