General Dynamics Corporation (GD) Historical Stock Data
270.69 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GD is up 0.13% a day on average. There have been 13 days where General Dynamics Corporation closed green and 17 days where GD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 272.60 | 270.69 | ↓$1.91 (-0.70%) | 267.39 | 273.22 | 1M |
| 2025-05-13 | 275.96 | 273.02 | ↓$2.94 (-1.07%) | 272.97 | 277.00 | 1.10M |
| 2025-05-12 | 274.10 | 276.24 | ↑$2.14 (0.78%) | 269.50 | 276.48 | 1.16M |
| 2025-05-09 | 273.35 | 271.56 | ↓$1.79 (-0.65%) | 269.41 | 273.67 | 1.03M |
| 2025-05-08 | 269.93 | 271.98 | ↑$2.05 (0.76%) | 269.93 | 274.57 | 1.34M |
| 2025-05-07 | 270.10 | 269.45 | ↓$0.65 (-0.24%) | 268.22 | 271.48 | 861.65K |
| 2025-05-06 | 271.24 | 270.61 | ↓$0.63 (-0.23%) | 268.45 | 272.00 | 0.99M |
| 2025-05-05 | 273.70 | 272.14 | ↓$1.56 (-0.57%) | 271.67 | 274.16 | 1.16M |
| 2025-05-02 | 275.00 | 273.03 | ↓$1.97 (-0.72%) | 266.98 | 276.24 | 1.64M |
| 2025-05-01 | 271.51 | 271.51 | ↑$0.00 (0.00%) | 269.24 | 273.28 | 1.32M |
| 2025-04-30 | 272.85 | 272.12 | ↓$0.73 (-0.27%) | 268.29 | 273.03 | 1.39M |
| 2025-04-29 | 272.00 | 272.08 | ↑$0.08 (0.03%) | 270.92 | 273.40 | 1M |
| 2025-04-28 | 272.93 | 271.94 | ↓$0.99 (-0.36%) | 269.63 | 275.10 | 1.03M |
| 2025-04-25 | 273.33 | 271.97 | ↓$1.36 (-0.50%) | 268.18 | 273.52 | 0.95M |
| 2025-04-24 | 264.93 | 271.71 | ↑$6.78 (2.56%) | 262.84 | 272.27 | 1.84M |
| 2025-04-23 | 271.63 | 265.73 | ↓$5.90 (-2.17%) | 263.60 | 272.88 | 2.25M |
| 2025-04-22 | 271.68 | 274.80 | ↑$3.12 (1.15%) | 266.89 | 275.67 | 3.05M |
| 2025-04-21 | 275.01 | 273.18 | ↓$1.83 (-0.67%) | 270.60 | 276.26 | 1.42M |
| 2025-04-17 | 275.54 | 276.08 | ↑$0.54 (0.20%) | 273.35 | 278.41 | 1.72M |
| 2025-04-16 | 277.56 | 276.63 | ↓$0.93 (-0.34%) | 275.21 | 280.79 | 1.67M |
| 2025-04-15 | 277.91 | 277.14 | ↓$0.77 (-0.28%) | 276.32 | 280.93 | 1.54M |
| 2025-04-14 | 276.83 | 278.78 | ↑$1.95 (0.70%) | 273.89 | 280.34 | 1.04M |
| 2025-04-11 | 270.32 | 276.65 | ↑$6.33 (2.34%) | 267.23 | 277.77 | 1.57M |
| 2025-04-10 | 269.00 | 271.82 | ↑$2.82 (1.05%) | 263.03 | 274.61 | 2.09M |
| 2025-04-09 | 249.92 | 271.52 | ↑$21.60 (8.64%) | 249.92 | 272.75 | 2.68M |
| 2025-04-08 | 257.02 | 254.40 | ↓$2.62 (-1.02%) | 251.66 | 260.99 | 2.28M |
| 2025-04-07 | 244.66 | 247.68 | ↑$3.02 (1.23%) | 239.20 | 253.25 | 2.33M |
| 2025-04-04 | 264.96 | 250.01 | ↓$14.95 (-5.64%) | 249.75 | 265.73 | 3.23M |
| 2025-04-03 | 273.93 | 269.62 | ↓$4.31 (-1.57%) | 268.99 | 279.09 | 1.42M |
| 2025-04-02 | 271.73 | 276.04 | ↑$4.31 (1.59%) | 271.25 | 278.27 | 1.35M |
Create an account or log in to view more rows.
$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
$GD always with good potential for a long term Hodl
$GD starting to gap up a little
$GD what happened
$GD call the SEC
$GD man this will be good in coming weeks