Education
About Us
Working with TipRanks
Follow Us
General Dynamics (GD)
NYSE:GD
Time Period
1Y
Events
Historical Prices
Rows:
May 30, 2025
275.56
278.95
274.12
278.49
278.49
+1.20%
1,657,667
1.09
May 29, 2025
272.95
275.45
271.19
275.20
275.20
+0.57%
992,226
0.65
May 28, 2025
279.65
280.00
273.22
273.64
273.64
-2.00%
1,006,335
0.66
May 27, 2025
277.05
279.82
276.31
279.23
279.23
+1.63%
1,053,318
0.68
May 23, 2025
274.75
275.63
273.26
274.75
274.75
-0.82%
835,881
0.54
May 22, 2025
276.97
278.79
275.21
277.03
277.03
-0.24%
1,034,898
0.66
May 21, 2025
281.01
281.96
276.90
277.70
277.70
-1.37%
997,231
0.63
May 20, 2025
280.17
282.88
280.17
281.57
281.57
+0.07%
734,745
0.46
May 19, 2025
280.72
282.91
279.30
281.37
281.37
+0.24%
802,139
0.49
May 16, 2025
280.16
280.72
278.35
280.71
280.71
+0.79%
1,173,839
0.71
May 15, 2025
272.55
278.89
271.30
278.51
278.51
+2.89%
1,396,795
0.84
May 14, 2025
272.60
273.22
267.39
270.69
270.69
-0.85%
1,000,919
0.60
May 13, 2025
275.96
277.00
272.97
273.02
273.02
-1.17%
1,100,842
0.65
May 12, 2025
274.10
276.48
269.50
276.24
276.24
+1.72%
1,158,919
0.69
May 09, 2025
273.35
273.67
269.41
271.56
271.56
-0.15%
1,029,203
0.61
May 08, 2025
269.93
274.57
269.93
271.98
271.98
+0.94%
1,339,521
0.79
May 07, 2025
270.10
271.48
268.22
269.45
269.45
-0.43%
861,660
0.51
May 06, 2025
271.24
272.00
268.45
270.61
270.61
-0.56%
994,505
0.59
May 05, 2025
273.70
274.16
271.67
272.14
272.14
-0.33%
1,156,608
0.68
May 02, 2025
275.00
276.24
266.98
273.03
273.03
+0.56%
1,637,835
0.96
May 01, 2025
271.51
273.28
269.24
271.51
271.51
-0.22%
1,319,923
0.77
Apr 30, 2025
272.85
273.03
268.29
272.12
272.12
+0.01%
1,388,940
0.79
Apr 29, 2025
272.00
273.40
270.92
272.08
272.08
+0.05%
1,002,088
0.57
Apr 28, 2025
272.93
275.10
269.63
271.94
271.94
-0.01%
1,031,061
0.58
Apr 25, 2025
273.33
273.52
268.18
271.97
271.97
+0.10%
947,680
0.53
Apr 24, 2025
264.93
272.27
262.84
271.71
271.71
+2.25%
1,835,079
1.02
Apr 23, 2025
271.63
272.88
263.60
265.73
265.73
-3.30%
2,245,879
1.25
Apr 22, 2025
271.68
275.67
266.89
274.80
274.80
+0.59%
3,048,733
1.71
Apr 21, 2025
275.01
276.26
270.60
273.18
273.18
-1.05%
1,423,111
0.80
Apr 17, 2025
275.54
278.41
273.35
276.08
276.08
-0.20%
1,722,008
0.96
Apr 16, 2025
277.56
280.79
275.21
276.63
276.63
-0.18%
1,964,518
1.11
Apr 15, 2025
277.91
280.93
276.32
277.14
277.14
-0.59%
1,544,899
0.88
Apr 14, 2025
276.83
280.39
273.89
278.78
278.78
+0.77%
1,244,658
0.71
Apr 11, 2025
270.32
277.77
267.23
276.65
276.65
+2.34%
1,568,530
0.89
Apr 10, 2025
269.00
274.61
263.03
271.82
270.32
+0.67%
2,094,615
1.20
Apr 09, 2025
249.92
272.75
249.92
271.52
270.02
+7.32%
2,676,568
1.55
Apr 08, 2025
257.02
260.99
251.66
254.40
253.00
+3.28%
2,277,411
1.32
Apr 07, 2025
244.66
253.25
239.20
247.68
246.31
-0.38%
2,328,435
1.36
Apr 04, 2025
264.96
265.73
249.75
250.01
248.63
-6.76%
3,232,249
1.92
Apr 03, 2025
273.93
279.09
268.99
269.62
268.13
-1.78%
1,416,769
0.85
Apr 02, 2025
271.73
278.27
271.25
276.04
274.52
+1.25%
1,350,019
0.80
Apr 01, 2025
272.58
274.79
271.37
274.14
272.63
+1.13%
1,470,326
0.88
Mar 31, 2025
269.02
273.95
268.79
272.58
271.08
+1.86%
1,853,743
1.12
Mar 28, 2025
269.02
270.21
267.57
269.08
267.60
+0.40%
1,240,810
0.76
Mar 27, 2025
270.00
271.30
268.69
269.49
268.00
+0.52%
802,239
0.48
Mar 26, 2025
269.15
270.57
268.57
269.58
268.09
+1.32%
1,139,947
0.67
Mar 25, 2025
265.91
268.00
264.51
267.54
266.06
+1.18%
911,978
0.53
Mar 24, 2025
265.00
266.21
263.60
265.88
264.41
+1.50%
1,023,224
0.59
Mar 21, 2025
264.53
265.29
260.19
263.41
261.96
-0.31%
3,313,675
1.94
Mar 20, 2025
266.15
267.45
264.55
265.70
264.23
-0.30%
1,251,485
0.72
Rows: