GD
Genl Dynamics Co (GD)
NYSE
$348.83+$5.47 (+1.59%)
Price as of Jun 23, 2026 3:12 PM EDT
  • $92.9B
    Market Cap
  • 23.86%
    1-Year Change
  • Aerospace & Defense
    Industry
  • 1 Month
    +0.14%
    Low Price$337.04
    High Price$364.11
  • 3 Months
    -0.24%
    Low Price$312.53
    High Price$364.11
  • 1 Year
    +23.86%
    Low Price$281.05
    High Price$368.69
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
347.08
348.18
340.81
343.36
-1.90%
1,674,191
06/18/2026
365.26
367.00
348.83
350.01
-3.53%
4,242,264
06/17/2026
361.34
366.80
361.20
362.83
-0.35%
1,341,050
06/16/2026
361.15
365.42
359.25
364.11
+1.27%
1,128,081
06/15/2026
360.60
362.50
357.21
359.53
-0.19%
1,585,832
06/12/2026
360.85
363.40
356.15
360.22
+0.38%
988,095
06/11/2026
348.81
363.83
346.19
358.86
+5.22%
1,708,998
06/10/2026
349.00
349.00
341.00
341.07
-1.33%
761,376
06/09/2026
340.87
346.75
340.87
345.68
+1.41%
1,423,403
06/08/2026
345.34
347.19
339.27
340.86
-1.61%
876,196
06/05/2026
343.14
347.32
342.75
346.44
+1.45%
1,192,315
06/04/2026
340.38
343.90
340.12
341.50
+1.32%
1,394,861
06/03/2026
335.71
341.97
335.02
337.04
-0.17%
877,969
06/02/2026
336.38
340.29
335.78
337.61
-0.47%
961,784
06/01/2026
343.35
344.32
338.17
339.20
-2.20%
854,600
05/29/2026
348.56
349.52
345.45
346.82
-0.61%
1,245,736
05/28/2026
345.89
351.36
342.50
348.96
+1.83%
1,099,004
05/27/2026
344.36
344.90
341.71
342.69
-0.57%
752,650
05/26/2026
345.04
345.27
341.32
344.64
+0.51%
1,270,334
05/22/2026
341.14
344.47
338.51
342.89
+1.23%
689,532
05/21/2026
338.00
339.97
334.66
338.71
-0.31%
612,054
05/20/2026
341.20
342.88
337.46
339.75
-0.11%
780,321
05/19/2026
343.09
343.22
339.12
340.14
-0.87%
748,098
05/18/2026
335.06
343.46
334.01
343.11
+2.57%
984,750
05/15/2026
339.88
341.91
333.29
334.50
-1.80%
1,236,468
05/14/2026
340.87
343.99
339.17
340.62
-0.22%
960,585
05/13/2026
343.94
343.94
339.98
341.36
-1.47%
898,327
05/12/2026
343.55
348.01
342.75
346.46
+0.71%
1,089,754
05/11/2026
345.24
348.61
341.81
344.03
-0.72%
1,895,597
05/08/2026
347.65
348.85
344.01
346.53
-0.35%
1,558,411
05/07/2026
347.25
349.00
344.28
347.76
+0.14%
1,361,446
05/06/2026
349.71
350.05
344.07
347.27
-0.54%
1,566,650
05/05/2026
351.09
351.41
344.38
349.16
+0.02%
1,163,105
05/04/2026
344.14
353.57
343.04
349.08
+0.94%
1,640,519
05/01/2026
345.48
347.04
341.53
345.84
+0.45%
1,480,903
04/30/2026
340.16
345.25
338.56
344.30
+1.64%
2,029,995
04/29/2026
338.08
349.61
333.91
338.73
+7.99%
3,587,750
04/29/2026
$4.10 Earnings
04/28/2026
313.94
314.75
306.77
313.68
+0.37%
2,169,747
04/27/2026
313.43
318.83
312.03
312.53
-0.22%
1,412,300
04/24/2026
316.64
317.09
310.61
313.21
-1.73%
1,301,155
04/23/2026
321.35
322.95
315.54
318.71
-0.63%
1,632,929
04/22/2026
327.45
328.78
317.65
320.74
-1.47%
1,578,021
04/21/2026
330.47
331.05
323.97
325.52
-1.99%
1,635,953
04/20/2026
335.45
337.08
331.31
332.14
-1.23%
1,026,596
04/17/2026
334.81
338.59
334.02
336.29
+0.41%
1,309,785
04/16/2026
340.00
341.30
331.92
334.92
-1.17%
1,540,216
04/15/2026
340.54
341.89
337.09
338.88
-0.29%
1,305,217
04/14/2026
340.65
340.65
337.65
339.88
-0.26%
1,154,140
04/13/2026
336.59
341.38
336.25
340.76
+1.67%
1,622,828
04/10/2026
342.31
342.98
332.76
335.15
-2.09%
1,695,460
04/10/2026
$1.59 Dividend
04/09/2026
346.56
348.81
341.93
342.31
-1.75%
1,400,082
04/08/2026
345.26
348.72
341.41
348.40
+0.46%
1,462,266
04/07/2026
347.85
349.35
344.33
346.82
-0.84%
674,995
04/06/2026
346.80
350.21
344.59
349.77
+0.66%
769,005
04/02/2026
345.89
351.27
345.45
347.48
-0.41%
1,103,160
04/01/2026
345.21
351.40
343.50
348.91
+2.13%
1,118,151
03/31/2026
343.04
347.09
338.62
341.63
+0.71%
1,806,741
03/30/2026
349.08
350.62
336.25
339.21
-1.72%
1,561,691
03/27/2026
352.08
354.02
344.08
345.16
-2.40%
1,505,704
03/26/2026
350.32
354.77
350.10
353.64
+0.79%
1,446,726
03/25/2026
347.94
352.46
346.14
350.87
+1.81%
1,702,644
03/24/2026
342.65
346.81
342.20
344.63
-0.33%
1,145,138
03/23/2026
348.93
349.86
341.23
345.76
+0.46%
1,109,146
03/20/2026
347.40
350.42
341.49
344.18
-1.10%
2,893,971
03/19/2026
348.38
350.38
342.00
348.01
-1.06%
1,029,868
03/18/2026
355.53
356.95
351.73
351.73
-0.82%
1,382,215
03/17/2026
353.11
355.14
350.65
354.64
+0.54%
1,017,505
03/16/2026
351.42
355.58
349.78
352.72
+0.81%
1,185,659
03/13/2026
355.81
358.16
348.78
349.89
-1.04%
985,604
03/12/2026
347.95
355.90
347.39
353.59
+0.39%
1,227,794
03/11/2026
351.28
354.35
349.56
352.21
-0.49%
992,374
03/10/2026
358.18
359.69
353.05
353.95
-1.77%
973,189
03/09/2026
360.85
362.32
353.94
360.31
-0.42%
1,444,868
03/06/2026
358.55
362.72
352.88
361.81
+0.77%
1,161,765
03/05/2026
362.82
364.42
352.90
359.03
-1.48%
1,439,851
03/04/2026
364.31
365.05
357.62
364.43
+0.39%
1,262,954
03/03/2026
361.41
364.81
356.55
363.01
-0.02%
1,850,312
03/02/2026
360.75
364.37
357.49
363.09
+2.16%
1,508,302
02/27/2026
349.50
356.14
347.27
355.40
+1.80%
1,201,743
02/26/2026
342.89
349.13
340.18
349.10
+2.21%
1,005,763
02/25/2026
350.41
351.27
335.76
341.55
-2.29%
1,281,899
02/24/2026
346.37
351.41
344.40
349.56
+0.63%
682,195
02/23/2026
350.72
352.36
346.68
347.37
-0.69%
859,032
02/20/2026
352.57
353.01
347.08
349.80
-0.82%
894,550
02/19/2026
346.51
354.74
346.51
352.70
+1.39%
918,410
02/18/2026
343.27
347.93
342.09
347.87
+2.03%
1,232,448
02/17/2026
345.37
348.38
338.52
340.94
-1.47%
1,699,876
02/13/2026
340.39
347.82
340.08
346.03
+2.02%
1,533,713
02/12/2026
347.11
350.91
338.79
339.17
-1.61%
2,063,606
02/11/2026
359.42
359.75
343.52
344.74
-3.48%
1,952,453
02/10/2026
359.82
359.83
354.63
357.17
-0.35%
694,273
02/09/2026
358.73
361.69
357.94
358.44
+0.008%
807,476
02/06/2026
352.91
359.98
352.38
358.41
+2.28%
1,095,981
02/05/2026
348.98
354.98
346.20
350.42
-0.37%
1,215,525
02/04/2026
353.92
355.58
345.20
351.74
-0.55%
1,647,586
02/03/2026
347.47
354.15
345.37
353.67
+2.58%
1,899,177
02/02/2026
347.68
348.90
342.43
344.77
-1.34%
1,571,645
01/30/2026
345.64
351.65
345.55
349.47
+0.33%
2,058,331