GD
Genl Dynamics Co (GD)
NYSE
$352.06+$2.70 (+0.77%)
Price as of Oct 23, 2026 7:56 PM EDT
  • $94.9B
    Market Cap
  • 1.40%
    1-Year Change
  • Aerospace & Defense
    Industry
  • 1 Month
    +2.25%
    Low Price$325.06
    High Price$350.79
  • 3 Months
    -8.05%
    Low Price$325.06
    High Price$394.06
  • 1 Year
    +1.40%
    Low Price$309.66
    High Price$394.06
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
348.04
350.93
344.99
349.36
-0.41%
736,741
10/22/2026
346.73
351.15
345.17
350.79
+1.76%
1,340,659
10/21/2026
345.39
347.45
343.01
344.71
+0.08%
1,370,092
10/20/2026
343.27
346.85
341.95
344.44
+0.88%
1,005,345
10/19/2026
341.64
343.57
340.19
341.43
-0.81%
958,536
10/16/2026
340.00
344.95
339.25
344.23
+2.14%
1,263,661
10/15/2026
339.44
341.15
335.28
337.03
+0.71%
1,224,842
10/14/2026
334.00
336.22
333.36
334.66
+0.67%
994,330
10/13/2026
335.50
336.37
328.98
332.42
-0.91%
1,284,041
10/12/2026
333.30
336.22
332.33
335.46
+1.26%
2,089,513
10/09/2026
327.45
333.33
327.00
331.27
+0.90%
1,142,707
10/09/2026
$1.59 Dividend
10/08/2026
324.43
329.70
320.45
328.31
+1.00%
1,508,035
10/07/2026
328.65
330.08
323.44
325.06
-1.42%
1,286,057
10/06/2026
328.30
331.18
326.06
329.73
-0.12%
1,353,156
10/05/2026
328.41
331.40
325.84
330.12
+0.49%
1,379,060
10/02/2026
331.41
331.61
326.42
328.50
-0.79%
1,416,092
10/01/2026
329.70
332.77
329.44
331.12
+0.27%
1,264,401
09/30/2026
330.46
333.11
327.82
330.23
-0.15%
1,053,777
09/29/2026
329.86
333.85
328.77
330.74
-0.54%
1,704,343
09/28/2026
333.25
335.67
330.99
332.55
-0.76%
1,889,369
09/25/2026
334.59
338.35
333.39
335.10
+0.13%
1,463,099
09/24/2026
341.35
343.08
334.57
334.67
-2.05%
1,570,522
09/23/2026
342.53
347.08
341.40
341.68
-0.02%
1,085,319
09/22/2026
352.24
352.96
340.51
341.73
-2.97%
1,279,776
09/21/2026
351.04
353.34
349.72
352.19
+0.24%
926,706
09/18/2026
353.77
354.01
348.15
351.35
-0.81%
2,695,489
09/17/2026
359.49
360.64
351.69
354.23
-1.13%
1,152,095
09/16/2026
355.87
360.32
354.33
358.26
+0.39%
1,003,431
09/15/2026
355.35
358.52
351.42
356.87
+0.50%
1,258,858
09/14/2026
356.16
357.42
353.93
355.09
+0.26%
910,422
09/11/2026
355.28
356.21
350.81
354.18
+0.47%
1,343,547
09/10/2026
351.85
354.02
350.59
352.54
+0.45%
851,077
09/09/2026
354.69
358.76
350.49
350.97
-1.10%
907,554
09/08/2026
356.97
359.26
353.43
354.86
-0.78%
1,089,989
09/04/2026
359.84
364.71
356.31
357.66
-1.77%
1,080,740
09/03/2026
364.98
365.48
357.77
364.11
+0.49%
1,485,535
09/02/2026
368.07
368.58
360.46
362.32
-1.45%
1,575,514
09/01/2026
369.71
373.50
365.64
367.63
-0.52%
1,269,598
08/31/2026
375.42
377.16
365.69
369.56
-2.10%
1,256,087
08/28/2026
379.23
379.24
375.84
377.49
-0.19%
624,561
08/27/2026
379.23
380.34
376.51
378.23
-0.51%
592,829
08/26/2026
376.23
381.14
376.20
380.18
+1.44%
819,991
08/25/2026
382.15
382.27
373.37
374.77
-1.87%
978,663
08/24/2026
382.63
384.55
379.69
381.92
-0.14%
824,748
08/21/2026
385.13
386.51
380.34
382.44
-0.46%
759,779
08/20/2026
389.29
392.78
383.32
384.21
-1.60%
933,086
08/19/2026
394.52
395.01
389.58
390.45
-0.29%
860,412
08/18/2026
392.03
394.07
390.77
391.58
+0.60%
619,784
08/17/2026
389.88
392.62
387.91
389.25
-1.17%
725,760
08/14/2026
392.38
394.25
390.71
393.87
+0.72%
471,976
08/13/2026
394.09
394.80
388.35
391.07
-0.32%
660,645
08/12/2026
388.54
394.14
387.14
392.31
+0.59%
716,051
08/11/2026
394.24
395.04
389.36
390.00
-1.03%
569,941
08/10/2026
391.11
395.29
390.16
394.06
+1.00%
779,796
08/07/2026
385.10
390.25
381.41
390.16
+1.33%
1,052,973
08/06/2026
385.81
387.03
382.93
385.06
+0.74%
650,400
08/05/2026
386.68
387.62
379.51
382.23
-0.44%
834,547
08/04/2026
382.24
386.49
377.04
383.90
+0.87%
1,502,584
08/03/2026
385.68
385.82
378.62
380.59
-0.26%
919,012
07/31/2026
380.54
382.82
375.00
381.57
+0.32%
1,524,378
07/30/2026
375.03
381.63
372.24
380.36
+0.33%
1,200,011
07/29/2026
396.88
398.07
379.12
379.12
-3.11%
1,933,994
07/29/2026
$4.24 Earnings
07/28/2026
391.11
393.52
387.37
391.29
+1.04%
1,701,508
07/27/2026
387.22
390.68
384.60
387.26
+0.62%
1,194,888
07/24/2026
382.12
386.24
380.30
384.89
+1.30%
1,499,018
07/23/2026
376.55
385.82
374.66
379.95
+2.31%
1,685,797
07/22/2026
369.31
373.42
368.22
371.36
+1.48%
956,016
07/21/2026
367.16
371.89
359.50
365.96
-0.77%
1,036,960
07/20/2026
368.21
372.12
367.70
368.81
+0.55%
703,326
07/17/2026
368.79
374.77
364.75
366.80
-0.07%
1,279,208
07/16/2026
364.98
368.22
362.25
367.04
+0.87%
709,965
07/15/2026
368.79
370.70
362.73
363.87
-1.05%
1,199,201
07/14/2026
369.97
374.99
367.36
367.72
-0.88%
1,387,536
07/13/2026
374.03
375.71
367.90
370.98
-0.61%
978,591
07/10/2026
372.34
374.16
369.07
373.25
+0.12%
1,008,569
07/09/2026
369.56
372.84
367.52
372.79
+0.08%
758,610
07/08/2026
371.12
373.17
369.51
372.51
-0.09%
1,097,613
07/07/2026
378.17
378.88
371.76
372.83
-0.59%
736,978
07/06/2026
371.11
375.45
367.55
375.06
+0.89%
1,273,857
07/02/2026
363.55
371.80
363.20
371.74
+3.40%
1,293,332
07/02/2026
$1.59 Dividend
07/01/2026
352.88
361.71
351.74
359.53
+2.43%
1,285,178
06/30/2026
345.90
351.32
343.38
350.99
+1.77%
1,049,954
06/29/2026
343.93
347.99
343.50
344.87
+0.39%
1,289,177
06/26/2026
343.31
347.36
341.19
343.53
+0.58%
1,783,449
06/25/2026
339.72
348.92
338.80
341.54
+0.11%
1,219,287
06/24/2026
347.46
348.73
340.76
341.16
-1.72%
1,696,276
06/23/2026
342.82
347.56
341.28
347.12
+2.03%
1,354,273
06/22/2026
343.89
344.98
337.68
340.21
-1.90%
1,674,191
06/18/2026
361.91
363.63
345.63
346.80
-3.53%
4,242,264
06/17/2026
358.02
363.43
357.88
359.50
-0.35%
1,341,050
06/16/2026
357.83
362.07
355.95
360.77
+1.27%
1,128,081
06/15/2026
357.29
359.17
353.93
356.23
-0.19%
1,585,832
06/12/2026
357.54
360.06
352.88
356.91
+0.38%
988,095
06/11/2026
345.61
360.49
343.01
355.57
+5.22%
1,708,998
06/10/2026
345.80
345.80
337.87
337.94
-1.33%
761,376
06/09/2026
337.74
343.57
337.74
342.51
+1.41%
1,423,403
06/08/2026
342.17
344.00
336.16
337.73
-1.61%
876,196