GD
Genl Dynamics Co (GD)
NYSE
$381.00-$2.42 (-0.63%)
Price as of Aug 03, 2026 6:48 PM EDT
  • $103.7B
    Market Cap
  • 25.57%
    1-Year Change
  • Aerospace & Defense
    Industry
  • 1 Month
    +8.71%
    Low Price$365.63
    High Price$393.19
  • 3 Months
    +11.85%
    Low Price$333.03
    High Price$393.19
  • 1 Year
    +25.57%
    Low Price$311.16
    High Price$393.19
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
382.38
384.67
376.82
383.42
+0.32%
1,524,378
07/30/2026
376.85
383.48
374.04
382.20
+0.33%
1,200,011
07/29/2026
398.80
400.00
380.96
380.96
-3.11%
1,933,994
07/29/2026
$4.24 Earnings
07/28/2026
393.00
395.43
389.25
393.19
+1.04%
1,701,508
07/27/2026
389.10
392.57
386.47
389.14
+0.62%
1,194,888
07/24/2026
383.97
388.12
382.14
386.75
+1.30%
1,499,018
07/23/2026
378.37
387.69
376.47
381.79
+2.31%
1,685,797
07/22/2026
371.10
375.23
370.01
373.16
+1.48%
956,016
07/21/2026
368.94
373.69
361.24
367.73
-0.77%
1,036,960
07/20/2026
369.99
373.92
369.48
370.60
+0.55%
703,326
07/17/2026
370.58
376.59
366.52
368.58
-0.07%
1,279,208
07/16/2026
366.75
370.00
364.00
368.82
+0.87%
709,965
07/15/2026
370.58
372.50
364.49
365.63
-1.05%
1,199,201
07/14/2026
371.76
376.81
369.14
369.50
-0.88%
1,387,536
07/13/2026
375.84
377.53
369.68
372.78
-0.61%
978,591
07/10/2026
374.15
375.98
370.86
375.06
+0.12%
1,008,569
07/09/2026
371.35
374.65
369.30
374.60
+0.08%
758,610
07/08/2026
372.92
374.98
371.30
374.31
-0.09%
1,097,613
07/07/2026
380.00
380.71
373.56
374.64
-0.59%
736,978
07/06/2026
372.91
377.27
369.33
376.88
+0.89%
1,273,857
07/02/2026
365.31
373.60
364.96
373.54
+3.40%
1,293,332
07/02/2026
$1.59 Dividend
07/01/2026
354.59
363.46
353.44
361.27
+2.43%
1,285,178
06/30/2026
347.57
353.02
345.04
352.69
+1.77%
1,049,954
06/29/2026
345.60
349.67
345.16
346.54
+0.39%
1,289,177
06/26/2026
344.97
349.04
342.84
345.19
+0.58%
1,783,449
06/25/2026
341.37
350.61
340.44
343.19
+0.11%
1,219,287
06/24/2026
349.14
350.42
342.41
342.81
-1.72%
1,696,276
06/23/2026
344.48
349.25
342.93
348.80
+2.03%
1,354,273
06/22/2026
345.56
346.65
339.32
341.86
-1.90%
1,674,191
06/18/2026
363.66
365.39
347.30
348.48
-3.53%
4,242,264
06/17/2026
359.76
365.19
359.62
361.24
-0.35%
1,341,050
06/16/2026
359.57
363.82
357.68
362.51
+1.27%
1,128,081
06/15/2026
359.02
360.91
355.64
357.95
-0.19%
1,585,832
06/12/2026
359.27
361.80
354.59
358.64
+0.38%
988,095
06/11/2026
347.28
362.24
344.67
357.29
+5.22%
1,708,998
06/10/2026
347.47
347.47
339.51
339.58
-1.33%
761,376
06/09/2026
339.38
345.23
339.38
344.17
+1.41%
1,423,403
06/08/2026
343.83
345.67
337.78
339.37
-1.61%
876,196
06/05/2026
341.64
345.80
341.25
344.92
+1.45%
1,192,315
06/04/2026
338.89
342.39
338.63
340.00
+1.32%
1,394,861
06/03/2026
334.24
340.47
333.55
335.56
-0.17%
877,969
06/02/2026
334.91
338.80
334.30
336.13
-0.47%
961,784
06/01/2026
341.85
342.81
336.69
337.71
-2.20%
854,600
05/29/2026
347.03
347.99
343.94
345.30
-0.61%
1,245,736
05/28/2026
344.37
349.82
341.00
347.43
+1.83%
1,099,004
05/27/2026
342.85
343.39
340.21
341.19
-0.57%
752,650
05/26/2026
343.53
343.76
339.83
343.13
+0.51%
1,270,334
05/22/2026
339.65
342.96
337.03
341.39
+1.23%
689,532
05/21/2026
336.52
338.48
333.19
337.23
-0.31%
612,054
05/20/2026
339.70
341.38
335.98
338.26
-0.11%
780,321
05/19/2026
341.59
341.72
337.63
338.65
-0.87%
748,098
05/18/2026
333.59
341.96
332.55
341.61
+2.57%
984,750
05/15/2026
338.39
340.41
331.83
333.03
-1.80%
1,236,468
05/14/2026
339.38
342.48
337.68
339.13
-0.22%
960,585
05/13/2026
342.43
342.43
338.49
339.86
-1.47%
898,327
05/12/2026
342.04
346.49
341.25
344.94
+0.71%
1,089,754
05/11/2026
343.73
347.08
340.31
342.52
-0.72%
1,895,597
05/08/2026
346.13
347.32
342.50
345.01
-0.35%
1,558,411
05/07/2026
345.73
347.47
342.77
346.24
+0.14%
1,361,446
05/06/2026
348.18
348.52
342.56
345.75
-0.54%
1,566,650
05/05/2026
349.55
349.87
342.87
347.63
+0.02%
1,163,105
05/04/2026
342.63
352.02
341.54
347.55
+0.94%
1,640,519
05/01/2026
343.97
345.52
340.03
344.32
+0.45%
1,480,903
04/30/2026
338.66
343.74
337.08
342.79
+1.64%
2,029,995
04/29/2026
336.60
348.08
332.45
337.25
+7.99%
3,587,750
04/29/2026
$4.10 Earnings
04/28/2026
312.56
313.37
305.43
312.31
+0.37%
2,169,747
04/27/2026
312.06
317.43
310.66
311.16
-0.22%
1,412,300
04/24/2026
315.25
315.70
309.25
311.84
-1.73%
1,301,155
04/23/2026
319.94
321.53
314.16
317.31
-0.63%
1,632,929
04/22/2026
326.02
327.34
316.26
319.33
-1.47%
1,578,021
04/21/2026
329.02
329.60
322.55
324.09
-1.99%
1,635,953
04/20/2026
333.98
335.60
329.86
330.68
-1.23%
1,026,596
04/17/2026
333.34
337.11
332.56
334.82
+0.41%
1,309,785
04/16/2026
338.51
339.80
330.47
333.45
-1.17%
1,540,216
04/15/2026
339.05
340.39
335.61
337.40
-0.29%
1,305,217
04/14/2026
339.16
339.16
336.17
338.39
-0.26%
1,154,140
04/13/2026
335.12
339.88
334.78
339.27
+1.67%
1,622,828
04/10/2026
340.81
341.48
331.30
333.68
-2.09%
1,695,460
04/10/2026
$1.59 Dividend
04/09/2026
345.04
347.28
340.43
340.81
-1.75%
1,400,082
04/08/2026
343.74
347.19
339.92
346.88
+0.46%
1,462,266
04/07/2026
346.33
347.82
342.82
345.30
-0.84%
674,995
04/06/2026
345.28
348.68
343.08
348.23
+0.66%
769,005
04/02/2026
344.38
349.73
343.93
345.95
-0.41%
1,103,160
04/01/2026
343.69
349.86
342.00
347.38
+2.13%
1,118,151
03/31/2026
341.53
345.57
337.13
340.14
+0.71%
1,806,741
03/30/2026
347.55
349.08
334.77
337.73
-1.72%
1,561,691
03/27/2026
350.54
352.47
342.58
343.64
-2.40%
1,505,704
03/26/2026
348.79
353.22
348.56
352.09
+0.79%
1,446,726
03/25/2026
346.42
350.92
344.63
349.33
+1.81%
1,702,644
03/24/2026
341.15
345.29
340.70
343.12
-0.33%
1,145,138
03/23/2026
347.40
348.33
339.74
344.25
+0.46%
1,109,146
03/20/2026
345.87
348.89
340.00
342.67
-1.10%
2,893,971
03/19/2026
346.86
348.85
340.50
346.49
-1.06%
1,029,868
03/18/2026
353.97
355.38
350.19
350.19
-0.82%
1,382,215
03/17/2026
351.57
353.58
349.11
353.09
+0.54%
1,017,505
03/16/2026
349.88
354.02
348.25
351.18
+0.81%
1,185,659