Get the Stockscreener App
284.41
0.17%
-0.49
After Hours:
284.50
0.09
+0.03%
General Dynamics Corp. Stock (GD) Price History
The historical daily chart and data for General Dynamics Corp. stock (GD), adjusted for splits and dividends, show that the latest closing stock price as of April 26, 2024, is $284.41.
- General Dynamics Corp. all-time high stock price is $296.50, occurred on April 08, 2024.
- The lowest General Dynamics Corp. stock price recorded was $97.58 on February 05, 2014. Since then, General Dynamics Corp.'s stock price has risen over 191.46% to $284.41 now.
- The 52-week high stock price for GD is $296.50, representing a 4.25% increase from the current share price, occurred on April 08, 2024.
- The 52-week low stock price for GD is $202.35, indicating a -28.85% decrease from the current share price, occurred on May 30, 2023.
- The closing price of General Dynamics Corp. (GD) stock in the beginning of 2023 was $207.46. The stock closed the year at $248.11, a gain of over 19.59% for the year.
The table below shows more information about GD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 26, 2024 | $286.8 | $282.8 | $3.97 | 1,229,890.0 | -0.17% |
| Apr 25, 2024 | $285.8 | $279.4 | $6.31 | 1,755,578.0 | +1.35% |
| Apr 24, 2024 | $290.4 | $274.3 | $16.05 | 3,906,366.0 | -3.97% |
| Apr 23, 2024 | $294.7 | $291.7 | $3.01 | 1,001,730.0 | +0.48% |
| Apr 22, 2024 | $292.7 | $288.0 | $4.66 | 844,412.0 | +0.93% |
| Apr 19, 2024 | $289.3 | $286.7 | $2.56 | 942,147.0 | +1.17% |
| Apr 18, 2024 | $286.9 | $284.0 | $2.89 | 571,123.0 | +0.28% |
| Apr 17, 2024 | $286.5 | $283.7 | $2.83 | 654,118.0 | -0.29% |
| Apr 16, 2024 | $286.4 | $283.7 | $2.70 | 1,352,453.0 | +0.19% |
| Apr 15, 2024 | $291.8 | $284.4 | $7.39 | 919,825.0 | -1.08% |
| Apr 12, 2024 | $290.8 | $286.8 | $3.96 | 1,280,299.0 | +0.13% |
| Apr 11, 2024 | $288.6 | $286.2 | $2.48 | 710,640.0 | -0.88% |
| Apr 10, 2024 | $290.7 | $286.7 | $4.08 | 935,238.0 | +0.42% |
| Apr 09, 2024 | $294.7 | $287.2 | $7.47 | 1,008,003.0 | -1.52% |
| Apr 08, 2024 | $296.5 | $292.9 | $3.61 | 729,012.0 | -0.64% |
| Apr 05, 2024 | $295.5 | $291.4 | $4.02 | 858,752.0 | +0.67% |
| Apr 04, 2024 | $294.6 | $292.0 | $2.59 | 1,365,129.0 | +0.52% |
| Apr 03, 2024 | $292.0 | $288.4 | $3.56 | 1,170,050.0 | +0.40% |
| Apr 02, 2024 | $292.5 | $288.4 | $4.06 | 1,704,915.0 | -0.35% |
| Apr 01, 2024 | $292.0 | $286.4 | $5.58 | 1,742,815.0 | +3.21% |
General Dynamics Corp. Stock (GD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of General Dynamics Corp. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of General Dynamics Corp. stock price history provides a foundation for understanding how the company's stock has evolved over time.
General Dynamics Corp. Stock (GD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $296.5 | $274.3 | $22.19 | 25,912,385.0 | +0.68% |
| Mar, 2024 | $284.8 | $270.4 | $14.32 | 16,147,729.0 | +3.38% |
| Feb, 2024 | $275.0 | $262.5 | $12.48 | 18,174,287.0 | +3.12% |
| Jan, 2024 | $269.5 | $247.4 | $22.14 | 29,382,588.0 | +2.05% |
General Dynamics Corp. Stock (GD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $259.9 | $246.8 | $13.07 | 19,590,714.0 | +5.14% |
| Nov, 2023 | $248.9 | $238.3 | $10.58 | 21,514,077.0 | +2.35% |
| Oct, 2023 | $245.1 | $214.5 | $30.53 | 33,844,861.0 | +9.20% |
| Sep, 2023 | $227.9 | $214.6 | $13.34 | 19,312,960.0 | -2.50% |
| Aug, 2023 | $228.7 | $221.2 | $7.51 | 21,342,873.0 | +1.37% |
| Jul, 2023 | $225.4 | $211.9 | $13.50 | 26,984,596.0 | +3.92% |
| Jun, 2023 | $217.8 | $204.0 | $13.84 | 20,455,643.0 | +5.37% |
| May, 2023 | $220.4 | $202.3 | $18.07 | 27,078,292.0 | -6.49% |
| Apr, 2023 | $233.3 | $210.1 | $23.23 | 23,396,701.0 | -4.32% |
| Mar, 2023 | $233.8 | $212.8 | $21.00 | 29,773,536.0 | +0.13% |
| Feb, 2023 | $237.8 | $227.6 | $10.20 | 19,491,400.0 | -2.21% |
| Jan, 2023 | $251.9 | $220.3 | $31.61 | 26,090,870.0 | -6.07% |
General Dynamics Corp. Stock (GD) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $256.9 | $241.9 | $14.94 | 17,727,360.0 | -1.70% |
| Nov, 2022 | $254.4 | $242.3 | $12.09 | 21,080,388.0 | +1.04% |
| Oct, 2022 | $252.2 | $214.3 | $37.91 | 23,420,847.0 | +17.74% |
| Sep, 2022 | $237.4 | $212.0 | $25.38 | 23,503,916.0 | -7.32% |
| Aug, 2022 | $244.1 | $223.9 | $20.20 | 21,451,464.0 | +1.00% |
| Jul, 2022 | $227.4 | $207.4 | $20.03 | 17,961,897.0 | +2.45% |
| Jun, 2022 | $235.8 | $208.1 | $27.70 | 27,630,163.0 | -1.63% |
| May, 2022 | $244.2 | $210.2 | $33.96 | 35,678,737.0 | -4.91% |
| Apr, 2022 | $249.7 | $234.8 | $14.84 | 24,758,282.0 | -1.93% |
| Mar, 2022 | $255.0 | $224.4 | $30.62 | 44,712,299.0 | +2.87% |
| Feb, 2022 | $235.0 | $207.8 | $27.15 | 28,156,151.0 | +10.54% |
| Jan, 2022 | $214.7 | $200.6 | $14.05 | 24,516,997.0 | +1.74% |
1.56%
0.20%
Cap:
|
Volume (24h):