Free Trial

General Dynamics (GD) Stock Chart & Stock Price History

→ I’m afraid WWIII is a very real possibility (From Porter & Company) (Ad)
Free GD Stock Alerts
$299.02
+3.27 (+1.11%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

General Dynamics Stock Price Performance

5 Day
Performance
+1.87%
1 Month
Performance
+4.82%
3 Month
Performance
+10.98%
6 Month
Performance
+22.21%
Year-To-Date
Performance
+15.16%
1 Year
Performance
+41.77%
Receive GD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for General Dynamics and its competitors with MarketBeat's FREE daily newsletter

Ad True Market Insiders
My #1 investment for 2024
It’s something you use every single day and don’t even know it.
Click here to see my #1 investment for 2024.

GD Stock Chart for Saturday, May, 18, 2024

GD Chart by TradingView

General Dynamics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$295.85$299.03
+1.07%		$299.13$294.90894,161 shs$82.04 billion
05/16/2024$294.60$295.85
+0.42%		$297.23$294.91613,503 shs$81.17 billion
05/15/2024$294.17$294.60
+0.15%		$295.25$293.69752,339 shs$80.83 billion
05/14/2024$293.54$294.17
+0.21%		$294.54$292.47655,275 shs$80.71 billion
05/13/2024$296.44$293.54
-0.98%		$297.33$292.611.41 million shs$80.54 billion
05/10/2024$296.02$296.44
+0.14%		$297.88$296.001.02 million shs$81.33 billion
05/09/2024$292.74$296.02
+1.12%		$296.27$292.18707,609 shs$81.22 billion
05/08/2024$293.37$292.74
-0.21%		$294.07$291.831.00 million shs$80.32 billion
05/07/2024$291.37$293.37
+0.69%		$293.74$291.20709,808 shs$80.49 billion
05/06/2024$288.14$291.37
+1.12%		$291.59$289.47870,235 shs$79.94 billion
05/03/2024$287.36$288.14
+0.27%		$289.00$286.00973,927 shs$79.05 billion
05/02/2024$286.53$287.36
+0.29%		$288.58$282.511.13 million shs$78.84 billion
05/01/2024$287.16$286.53
-0.22%		$288.09$284.83890,752 shs$78.61 billion
04/30/2024$287.79$287.16
-0.22%		$289.20$286.511.42 million shs$78.79 billion
04/29/2024$284.41$287.79
+1.19%		$289.93$285.431.29 million shs$78.96 billion
04/26/2024$284.97$284.41
-0.20%		$286.77$282.801.24 million shs$78.03 billion
04/25/2024$281.15$284.97
+1.36%		$285.74$279.451.77 million shs$78.19 billion
04/24/2024$292.70$281.15
-3.95%		$290.37$274.324.02 million shs$77.14 billion
04/23/2024$291.31$292.70
+0.48%		$294.69$291.681.13 million shs$80.31 billion
04/22/2024$288.62$291.31
+0.93%		$292.71$288.05859,365 shs$79.93 billion
04/19/2024$285.27$288.74
+1.22%		$289.29$286.871.07 million shs$79.22 billion
04/18/2024$284.48$285.27
+0.28%		$286.91$284.02600,305 shs$78.27 billion
04/17/2024$285.21$284.48
-0.26%		$286.50$283.71708,708 shs$78.05 billion
04/16/2024$284.68$285.21
+0.19%		$286.36$283.681.39 million shs$78.25 billion
04/15/2024$287.87$284.68
-1.11%		$291.75$284.36976,521 shs$78.11 billion
04/12/2024$287.50$287.81
+0.11%		$290.75$286.801.28 million shs$78.97 billion
04/11/2024$289.98$287.50
-0.86%		$288.64$286.16708,128 shs$78.88 billion
04/10/2024$288.82$289.98
+0.40%		$290.74$286.66935,277 shs$79.56 billion
04/09/2024$293.13$288.82
-1.47%		$294.67$287.201.01 million shs$79.24 billion
04/08/2024$295.18$293.13
-0.69%		$296.50$292.89945,511 shs$80.43 billion
04/05/2024$293.25$295.20
+0.66%		$295.46$291.44879,493 shs$80.99 billion
04/04/2024$291.87$293.25
+0.47%		$294.56$291.971.39 million shs$80.46 billion
04/03/2024$290.54$291.87
+0.46%		$291.99$288.501.30 million shs$80.08 billion
04/02/2024$291.56$290.54
-0.35%		$292.50$288.441.69 million shs$79.72 billion
04/01/2024$282.49$291.56
+3.21%		$291.97$286.741.74 million shs$79.99 billion
03/29/2024$282.43$282.49
+0.02%		$283.15$281.28644,505 shs$77.51 billion
03/28/2024$281.90$282.43
+0.19%		$283.15$281.12644,487 shs$77.49 billion
03/27/2024$278.38$281.90
+1.26%		$281.93$278.95745,860 shs$77.34 billion
03/26/2024$279.02$278.38
-0.23%		$280.46$278.37567,670 shs$76.27 billion
03/25/2024$281.16$279.02
-0.76%		$281.45$278.40776,500 shs$76.45 billion
Breaking News: Elon Musk Invents New Type of A.I. (Shocking) (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
03/22/2024$281.22$281.13
-0.03%		$283.19$281.13729,858 shs$77.02 billion
03/21/2024$282.64$281.22
-0.50%		$284.74$281.221.08 million shs$77.05 billion
03/20/2024$279.61$282.64
+1.08%		$282.98$279.511.04 million shs$77.44 billion
03/19/2024$277.72$279.61
+0.68%		$280.35$277.73703,521 shs$76.61 billion
03/18/2024$275.21$277.72
+0.91%		$277.72$274.99865,385 shs$76.09 billion
03/15/2024$275.40$275.27
-0.05%		$276.93$273.831.31 million shs$75.42 billion
03/14/2024$275.40$275.40$276.65$273.40836,940 shs$75.45 billion
03/13/2024$274.65$275.40
+0.27%		$275.88$274.47829,820 shs$75.45 billion
03/12/2024$273.28$274.65
+0.50%		$275.06$271.59844,966 shs$75.25 billion
03/11/2024$272.31$273.28
+0.36%		$273.29$270.43559,736 shs$74.87 billion
03/08/2024$273.00$272.30
-0.26%		$273.62$270.72696,903 shs$74.60 billion
03/07/2024$273.68$273.00
-0.25%		$274.97$272.11761,576 shs$74.99 billion
03/06/2024$273.60$273.68
+0.03%		$275.85$273.21585,055 shs$74.98 billion
03/05/2024$274.75$273.60
-0.42%		$277.43$272.39975,018 shs$74.96 billion
03/04/2024$271.95$274.75
+1.03%		$275.34$271.39974,552 shs$75.28 billion
03/01/2024$273.02$271.98
-0.38%		$273.24$271.05651,376 shs$74.52 billion
02/29/2024$274.39$273.02
-0.50%		$274.98$272.37886,287 shs$74.80 billion
02/28/2024$273.76$274.39
+0.23%		$274.66$272.48569,825 shs$75.18 billion
02/27/2024$273.02$273.76
+0.27%		$273.77$270.77554,360 shs$75.00 billion
02/26/2024$273.75$273.02
-0.27%		$274.59$272.59622,471 shs$74.80 billion
02/23/2024$272.33$273.75
+0.52%		$274.90$272.17662,264 shs$75.00 billion
02/22/2024$271.84$272.33
+0.18%		$272.46$270.66636,073 shs$74.61 billion
02/21/2024$268.94$271.84
+1.08%		$272.27$268.91691,065 shs$74.48 billion
02/20/2024$269.44$268.94
-0.19%		$271.96$268.35697,538 shs$73.68 billion
02/19/2024$269.44$269.44$271.17$268.89702,700 shs$73.82 billion

Related Companies:
This page (NYSE:GD) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
What’s Really Next for America…
Porter & Company
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society