Free Trial

General Dynamics (GD) Stock Chart & Stock Price History

→ Dems have chosen Biden replacement? (From Paradigm Press) (Ad)
Free GD Stock Alerts
$299.77
+3.69 (+1.25%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

General Dynamics Stock Price Performance

5 Day
Performance
+0.80%
1 Month
Performance
+4.32%
3 Month
Performance
+10.23%
6 Month
Performance
+20.06%
Year-To-Date
Performance
+15.44%
1 Year
Performance
+43.38%
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 Wealthpin Pro
Trump’s Gift Could Unleash $51 Billion in New Wealth
In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.
You just have to make this simple move before July 30, 2024.

GD Stock Chart for Sunday, June, 2, 2024

GD Chart by TradingView

General Dynamics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$296.08$299.77
+1.25%		$300.15$295.381.30 million shs$82.24 billion
05/30/2024$293.47$296.08
+0.89%		$296.66$293.94694,910 shs$81.23 billion
05/29/2024$297.40$293.47
-1.32%		$297.13$293.28771,427 shs$81.58 billion
05/28/2024$299.62$297.40
-0.74%		$299.75$297.07800,450 shs$81.59 billion
05/27/2024$299.62$299.62$300.48$297.22784,100 shs$82.20 billion
05/24/2024$296.52$299.62
+1.05%		$300.48$297.22784,096 shs$82.20 billion
05/23/2024$298.01$296.52
-0.50%		$298.26$295.15720,735 shs$81.35 billion
05/22/2024$297.02$298.01
+0.33%		$299.33$296.70882,678 shs$81.76 billion
05/21/2024$300.32$297.02
-1.10%		$301.23$296.601.10 million shs$81.49 billion
05/20/2024$299.02$300.32
+0.43%		$300.97$298.01940,282 shs$82.40 billion
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
Trump’s Gift Could Unleash $51 Billion in New Wealth (Ad)

In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.

You just have to make this simple move before July 30, 2024.
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
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

Related Companies:
This page (NYSE:GD) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders