NYSE - Delayed Quote
USD
General Dynamics Corporation (GD)
359.39
-6.48
(-1.77%)
At close: September 4 at 4:00:03 PM EDT
364.48
+5.09
(+1.42%)
After hours: 8:00:00 PM EDT
Trade GD on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
361.58
366.47
358.04
359.39
359.39
1,080,200
Sep 3, 2026
366.75
367.25
359.50
365.87
365.87
1,485,500
Sep 2, 2026
369.85
370.37
362.21
364.07
364.07
1,575,500
Sep 1, 2026
371.50
375.31
367.41
369.41
369.41
1,269,400
Aug 31, 2026
377.24
378.99
367.46
371.35
371.35
1,255,800
Aug 28, 2026
381.07
381.08
377.66
379.32
379.32
624,400
Aug 27, 2026
381.07
382.18
378.33
380.06
380.06
592,400
Aug 26, 2026
378.05
382.99
378.02
382.02
382.02
819,900
Aug 25, 2026
384.00
384.12
375.18
376.58
376.58
978,600
Aug 24, 2026
384.48
386.41
381.53
383.77
383.77
824,700
Aug 21, 2026
387.00
388.38
382.19
384.29
384.29
759,800
Aug 20, 2026
391.18
394.68
385.18
386.07
386.07
933,000
Aug 19, 2026
396.43
396.92
391.47
392.34
392.34
860,300
Aug 18, 2026
393.93
395.98
392.66
393.48
393.48
619,500
Aug 17, 2026
391.77
394.52
389.79
391.14
391.14
725,800
Aug 14, 2026
394.28
396.16
392.60
395.78
395.78
472,300
Aug 13, 2026
396.00
396.71
390.23
392.96
392.96
660,500
Aug 12, 2026
390.42
396.05
389.01
394.21
394.21
715,800
Aug 11, 2026
396.15
396.96
391.25
391.89
391.89
569,900
Aug 10, 2026
393.00
397.20
392.05
395.97
395.97
779,700
Aug 7, 2026
386.97
392.14
383.26
392.05
392.05
1,053,000
Aug 6, 2026
387.68
388.90
384.78
386.92
386.92
650,400
Aug 5, 2026
388.55
389.50
381.35
384.08
384.08
834,300
Aug 4, 2026
384.09
388.36
378.87
385.76
385.76
1,502,500
Aug 3, 2026
387.55
387.69
380.45
382.43
382.43
918,800
Jul 31, 2026
382.38
384.67
376.82
383.42
383.42
1,524,400
Jul 30, 2026
376.85
383.48
374.04
382.20
382.20
1,199,900
Jul 29, 2026
398.80
400.00
380.96
380.96
380.96
1,935,800
Jul 28, 2026
393.00
395.43
389.25
393.19
393.19
1,702,600
Jul 27, 2026
389.10
392.57
386.47
389.14
389.14
1,194,200
Jul 24, 2026
383.97
388.12
382.14
386.75
386.75
1,498,800
Jul 23, 2026
378.37
387.69
376.47
381.79
381.79
1,685,400
Jul 22, 2026
371.10
375.23
370.01
373.16
373.16
955,900
Jul 21, 2026
368.94
373.69
361.24
367.73
367.73
1,036,900
Jul 20, 2026
369.99
373.92
369.48
370.60
370.60
703,300
Jul 17, 2026
370.58
376.59
366.52
368.58
368.58
1,279,100
Jul 16, 2026
366.75
370.00
364.00
368.82
368.82
709,900
Jul 15, 2026
370.58
372.50
364.49
365.63
365.63
1,198,900
Jul 14, 2026
371.76
376.81
369.14
369.50
369.50
1,387,500
Jul 13, 2026
375.84
377.53
369.68
372.78
372.78
978,600
Jul 10, 2026
374.15
375.98
370.86
375.06
375.06
1,008,600
Jul 9, 2026
371.35
374.65
369.30
374.60
374.60
758,500
Jul 8, 2026
372.92
374.98
371.30
374.31
374.31
1,097,600
Jul 7, 2026
380.00
380.71
373.56
374.64
374.64
736,900
Jul 6, 2026
372.91
377.27
369.33
376.88
376.88
1,273,700
Jul 2, 2026
1.59
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
365.31
373.60
364.96
373.54
373.54
1,293,200
Jul 1, 2026
356.15
365.06
355.00
362.86
361.27
1,285,300
Jun 30, 2026
349.10
354.58
346.56
354.24
352.69
1,049,900
Jun 29, 2026
347.12
351.21
346.68
348.07
346.54
1,289,200
Jun 26, 2026
346.49
350.58
344.35
346.71
345.19
1,783,300
Jun 25, 2026
342.87
352.15
341.94
344.70
343.19
1,219,300
Jun 24, 2026
350.68
351.96
343.92
344.32
342.81
1,696,300
Jun 23, 2026
346.00
350.78
344.44
350.34
348.80
1,354,200
Jun 22, 2026
347.08
348.18
340.81
343.36
341.86
1,674,200
Jun 18, 2026
365.26
367.00
348.83
350.01
348.48
4,242,200
Jun 17, 2026
361.34
366.80
361.20
362.83
361.24
1,340,600
Jun 16, 2026
361.15
365.42
359.25
364.11
362.51
1,127,700
Jun 15, 2026
360.60
362.50
357.21
359.53
357.95
1,585,800
Jun 12, 2026
360.85
363.40
356.15
360.22
358.64
988,100
Jun 11, 2026
348.81
363.83
346.19
358.86
357.29
1,708,900
Jun 10, 2026
349.00
349.00
341.00
341.07
339.58
761,400
Jun 9, 2026
340.87
346.75
340.87
345.68
344.17
1,423,200
Jun 8, 2026
345.34
347.19
339.27
340.86
339.37
876,200
Jun 5, 2026
343.14
347.32
342.75
346.44
344.92
1,192,100
Jun 4, 2026
340.38
343.90
340.12
341.50
340.00
1,394,700
Jun 3, 2026
335.71
341.97
335.02
337.04
335.56
878,900
Jun 2, 2026
336.38
340.29
335.78
337.61
336.13
961,400
Jun 1, 2026
343.35
344.32
338.17
339.20
337.71
854,600
May 29, 2026
348.56
349.52
345.45
346.82
345.30
1,245,300
May 28, 2026
345.89
351.36
342.50
348.96
347.43
1,097,900
May 27, 2026
344.36
344.90
341.71
342.69
341.19
752,600
May 26, 2026
345.04
345.27
341.32
344.64
343.13
1,270,000
May 22, 2026
341.14
344.47
338.51
342.89
341.39
689,300
May 21, 2026
338.00
339.97
334.66
338.71
337.23
612,000
May 20, 2026
341.20
342.88
337.46
339.75
338.26
780,200
May 19, 2026
343.09
343.22
339.12
340.14
338.65
748,100
May 18, 2026
335.06
343.46
334.01
343.11
341.61
984,800
May 15, 2026
339.88
341.91
333.29
334.50
333.03
1,236,400
May 14, 2026
340.87
343.99
339.17
340.62
339.13
960,400
May 13, 2026
343.94
343.94
339.98
341.36
339.86
898,300
May 12, 2026
343.55
348.01
342.75
346.46
344.94
1,089,600
May 11, 2026
345.24
348.61
341.81
344.03
342.52
1,895,600
May 8, 2026
347.65
348.85
344.01
346.53
345.01
1,558,400
May 7, 2026
347.25
349.00
344.28
347.76
346.24
1,361,300
May 6, 2026
349.71
350.05
344.07
347.27
345.75
1,566,600
May 5, 2026
351.09
351.41
344.38
349.16
347.63
1,162,900
May 4, 2026
344.14
353.57
343.04
349.08
347.55
1,640,400
May 1, 2026
345.48
347.04
341.53
345.84
344.32
1,480,900
Apr 30, 2026
340.16
345.25
338.56
344.30
342.79
2,029,800
Apr 29, 2026
338.08
349.61
333.91
338.73
337.25
3,587,700
Apr 28, 2026
313.94
314.75
306.77
313.68
312.31
2,169,700
Apr 27, 2026
313.43
318.83
312.03
312.53
311.16
1,411,900
Apr 24, 2026
316.64
317.09
310.61
313.21
311.84
1,300,900
Apr 23, 2026
321.35
322.95
315.54
318.71
317.31
1,632,800
Apr 22, 2026
327.45
328.78
317.65
320.74
319.33
1,578,000
Apr 21, 2026
330.47
331.05
323.97
325.52
324.09
1,636,200
Apr 20, 2026
335.45
337.08
331.31
332.14
330.68
1,026,700
Apr 17, 2026
334.81
338.59
334.02
336.29
334.82
1,309,700
Apr 16, 2026
340.00
341.30
331.92
334.92
333.45
1,540,100
Apr 15, 2026
340.54
341.89
337.09
338.88
337.40
1,305,200
Apr 14, 2026
340.65
340.65
337.65
339.88
338.39
1,154,100
Apr 13, 2026
336.59
341.38
336.25
340.76
339.27
1,622,600
Apr 10, 2026
1.59
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 10, 2026
342.31
342.98
332.76
335.15
333.68
1,695,100
Apr 9, 2026
348.17
350.43
343.52
343.90
340.81
1,399,900
Apr 8, 2026
346.86
350.34
343.00
350.02
346.88
1,462,200
Apr 7, 2026
349.47
350.97
345.93
348.43
345.30
675,000
Apr 6, 2026
348.41
351.84
346.19
351.39
348.23
768,900
Apr 2, 2026
347.50
352.90
347.05
349.09
345.95
1,102,800
Apr 1, 2026
346.81
353.03
345.10
350.53
347.38
1,118,000
Mar 31, 2026
344.63
348.71
340.19
343.22
340.14
1,806,600
Mar 30, 2026
350.70
352.25
337.81
340.79
337.73
1,561,500
Mar 27, 2026
353.72
355.67
345.68
346.76
343.64
1,505,600
Mar 26, 2026
351.95
356.42
351.73
355.28
352.09
1,446,600
Mar 25, 2026
349.56
354.10
347.75
352.50
349.33
1,702,600
Mar 24, 2026
344.24
348.42
343.78
346.23
343.12
1,145,000
Mar 23, 2026
350.55
351.49
342.82
347.37
344.25
1,109,000
Mar 20, 2026
349.01
352.05
343.08
345.78
342.67
2,893,900
Mar 19, 2026
350.00
352.01
343.59
349.63
346.49
1,029,800
Mar 18, 2026
357.18
358.60
353.36
353.36
350.19
1,381,900
Mar 17, 2026
354.76
356.79
352.28
356.29
353.09
1,017,500
Mar 16, 2026
353.05
357.23
351.41
354.36
351.18
1,185,600
Mar 13, 2026
357.46
359.82
350.41
351.52
348.36
985,400
Mar 12, 2026
349.57
357.55
349.00
355.23
352.04
1,227,500
Mar 11, 2026
352.91
356.00
351.18
353.85
350.67
991,800
Mar 10, 2026
359.84
361.36
354.69
355.59
352.40
973,200
Mar 9, 2026
362.53
364.00
355.58
361.98
358.73
1,444,600
Mar 6, 2026
360.22
364.40
354.52
363.49
360.22
1,161,800
Mar 5, 2026
364.51
366.11
354.54
360.70
357.46
1,438,800
Mar 4, 2026
366.00
366.75
359.28
366.12
362.83
1,263,000
Mar 3, 2026
363.09
366.50
358.21
364.70
361.42
1,850,300
Mar 2, 2026
362.43
366.07
359.16
364.78
361.50
1,508,300
Feb 27, 2026
351.12
357.79
348.88
357.05
353.84
1,201,700
Feb 26, 2026
344.48
350.75
341.77
350.72
347.57
1,005,800
Feb 25, 2026
352.04
352.90
337.32
343.14
340.06
1,281,900
Feb 24, 2026
347.98
353.04
346.00
351.18
348.02
682,100
Feb 23, 2026
352.35
354.00
348.29
348.98
345.84
858,900
Feb 20, 2026
354.21
354.65
348.69
351.42
348.26
894,600
Feb 19, 2026
348.12
356.39
348.12
354.34
351.16
918,400
Feb 18, 2026
344.86
349.55
343.68
349.49
346.35
1,232,200
Feb 17, 2026
346.97
350.00
340.09
342.52
339.44
1,699,800
Feb 13, 2026
341.97
349.44
341.66
347.64
344.52
1,533,600
Feb 12, 2026
348.72
352.54
340.36
340.75
337.69
2,063,500
Feb 11, 2026
361.09
361.42
345.12
346.34
343.23
1,952,500
Feb 10, 2026
361.49
361.50
356.28
358.83
355.61
694,200
Feb 9, 2026
360.40
363.37
359.60
360.10
356.86
807,400
Feb 6, 2026
354.55
361.65
354.02
360.07
356.83
1,095,800
Feb 5, 2026
350.60
356.63
347.81
352.05
348.89
1,215,500
Feb 4, 2026
355.56
357.23
346.81
353.37
350.19
1,647,300
Feb 3, 2026
349.08
355.80
346.98
355.31
352.12
1,899,200
Feb 2, 2026
349.29
350.52
344.02
346.37
343.26
1,571,400
Jan 30, 2026
347.25
353.28
347.16
351.09
347.94
2,058,300
Jan 29, 2026
353.96
359.08
346.56
349.95
346.81
1,766,900
Jan 28, 2026
351.79
359.67
343.80
356.68
353.48
2,327,000
Jan 27, 2026
364.50
367.97
362.10
366.62
363.33
1,389,800
Jan 26, 2026
363.31
364.67
360.00
363.54
360.27
1,485,500
Jan 23, 2026
366.59
369.00
361.76
363.27
360.01
1,181,600
Jan 22, 2026
364.81
366.99
362.63
365.83
362.54
869,600
Jan 21, 2026
360.18
367.01
359.75
364.78
361.50
1,076,200
Jan 20, 2026
366.25
369.00
358.52
359.17
355.94
1,704,000
Jan 16, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 16, 2026
367.27
369.70
365.42
367.38
364.08
1,904,200
Jan 15, 2026
365.27
368.78
360.13
368.69
363.89
1,503,500
Jan 14, 2026
361.88
366.01
359.67
366.00
361.24
1,167,200
Jan 13, 2026
365.11
366.13
359.99
363.30
358.57
1,247,400
Jan 12, 2026
356.35
361.10
354.29
360.94
356.24
1,548,100
Jan 9, 2026
352.94
356.75
351.65
353.89
349.28
2,019,700
Jan 8, 2026
356.77
367.66
350.62
351.44
346.87
2,630,200
Jan 7, 2026
362.00
363.00
345.34
345.64
341.14
2,049,800
Jan 6, 2026
357.89
361.94
356.97
360.71
356.01
1,387,400
Jan 5, 2026
347.92
356.32
346.03
355.56
350.93
1,912,200
Jan 2, 2026
336.54
343.47
334.28
343.40
338.93
972,200
Dec 31, 2025
340.07
340.99
336.48
336.66
332.28
522,900
Dec 30, 2025
340.38
341.00
339.21
339.47
335.05
662,500
Dec 29, 2025
341.94
343.73
340.35
340.48
336.05
783,200
Dec 26, 2025
344.87
346.07
341.43
342.20
337.75
464,500
Dec 24, 2025
343.53
346.27
343.51
345.39
340.89
314,000
Dec 23, 2025
345.67
347.44
343.18
343.84
339.36
1,246,800
Dec 22, 2025
338.87
345.67
337.44
345.19
340.70
1,197,900
Dec 19, 2025
337.87
341.42
337.00
339.36
334.94
2,663,400
Dec 18, 2025
337.22
340.43
336.44
337.34
332.95
992,700
Dec 17, 2025
336.41
339.53
333.05
336.41
332.03
1,003,700
Dec 16, 2025
342.40
342.52
334.72
337.49
333.10
966,300
Dec 15, 2025
338.32
341.22
337.37
340.69
336.26
1,382,500
Dec 12, 2025
340.86
341.95
336.73
337.49
333.10
1,226,900
Dec 11, 2025
342.36
344.53
340.12
341.48
337.04
1,326,100
Dec 10, 2025
333.74
344.94
333.53
342.23
337.78
1,654,500
Dec 9, 2025
335.97
339.15
333.62
334.27
329.92
1,033,800
Dec 8, 2025
337.95
339.05
334.35
336.01
331.64
1,435,600
Dec 5, 2025
341.01
341.50
333.99
337.31
332.92
1,317,800
Dec 4, 2025
338.19
342.83
338.19
341.70
337.25
1,412,700
Dec 3, 2025
336.75
338.48
333.53
338.08
333.68
985,200
Dec 2, 2025
334.34
337.41
332.90
335.80
331.43
980,200
Dec 1, 2025
339.63
340.31
332.08
332.38
328.05
1,193,600
Nov 28, 2025
340.47
342.09
339.60
341.63
337.18
361,400
Nov 26, 2025
341.14
342.30
338.79
340.04
335.61
693,400
Nov 25, 2025
338.79
343.06
338.79
341.07
336.63
1,498,700
Nov 24, 2025
337.19
339.93
334.35
338.13
333.73
1,476,500
Nov 21, 2025
339.01
342.21
335.45
340.34
335.91
1,358,300
Nov 20, 2025
347.13
349.47
338.93
339.44
335.02
892,300
Nov 19, 2025
339.27
343.38
336.29
343.06
338.59
1,253,500
Nov 18, 2025
343.57
344.90
340.54
341.29
336.85
1,208,700
Nov 17, 2025
345.67
346.77
341.24
341.78
337.33
909,100
Nov 14, 2025
341.83
345.59
339.10
344.25
339.77
1,081,500
Nov 13, 2025
349.58
350.00
342.75
344.06
339.58
975,500
Nov 12, 2025
351.90
353.74
349.38
349.45
344.90
941,400
Nov 11, 2025
349.46
353.49
348.09
352.42
347.83
670,600
Nov 10, 2025
345.91
349.98
344.34
349.49
344.94
923,900
Nov 7, 2025
341.81
347.15
338.82
346.34
341.83
1,209,000
Nov 6, 2025
343.11
344.29
339.74
340.30
335.87
899,000
Nov 5, 2025
342.38
346.54
341.05
342.91
338.45
1,088,700
Nov 4, 2025
340.79
345.23
339.00
343.47
339.00
1,254,500
Nov 3, 2025
344.00
344.05
339.44
341.87
337.42
1,352,400
Oct 31, 2025
344.56
345.43
341.35
344.90
340.41
1,520,300
Oct 30, 2025
344.10
349.25
343.86
344.66
340.17
1,303,800
Oct 29, 2025
345.26
346.08
339.78
343.48
339.01
1,712,200
Oct 28, 2025
352.03
352.65
346.60
346.68
342.17
926,600
Oct 27, 2025
353.78
355.84
346.33
353.77
349.17
1,674,900
Oct 24, 2025
357.00
360.50
343.52
350.77
346.20
2,098,000
Oct 23, 2025
339.56
342.70
339.25
341.50
337.05
1,198,900
Oct 22, 2025
341.24
342.28
338.09
338.24
333.84
1,171,900
Oct 21, 2025
337.91
341.77
337.91
340.69
336.26
946,500
Oct 20, 2025
333.00
337.94
331.76
337.19
332.80
823,600
Oct 17, 2025
328.92
332.16
328.21
331.15
326.84
916,700
Oct 16, 2025
332.44
333.38
329.51
330.59
326.29
787,800
Oct 15, 2025
335.93
339.99
327.33
332.04
327.72
1,018,300
Oct 14, 2025
333.63
338.78
333.00
335.50
331.13
862,600
Oct 13, 2025
333.10
336.80
332.24
334.39
330.04
839,200
Oct 10, 2025
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 10, 2025
340.86
342.00
332.80
332.94
328.61
927,300
Oct 9, 2025
346.28
347.32
342.23
342.77
336.83
798,300
Oct 8, 2025
345.22
347.24
343.43
346.44
340.43
773,900
Oct 7, 2025
344.56
347.37
342.85
343.43
337.48
740,600
Oct 6, 2025
344.52
347.37
343.39
346.50
340.49
885,900
Oct 3, 2025
341.97
345.22
341.25
343.62
337.66
710,200
Oct 2, 2025
339.56
341.68
338.07
341.05
335.14
942,900
Oct 1, 2025
337.90
341.19
336.31
340.75
334.84
1,162,500
Sep 30, 2025
332.13
341.02
332.13
341.00
335.09
1,622,800
Sep 29, 2025
335.00
337.52
331.33
332.17
326.41
1,693,100
Sep 26, 2025
326.43
330.63
326.21
330.34
324.61
1,043,600
Sep 25, 2025
325.32
328.52
322.50
324.43
318.81
1,014,000
Sep 24, 2025
321.87
325.45
321.26
323.62
318.01
1,452,400
Sep 23, 2025
322.61
325.74
321.12
323.20
317.60
1,250,600
Sep 22, 2025
323.00
324.28
320.91
322.66
317.07
1,354,900
Sep 19, 2025
325.36
325.71
321.92
324.08
318.46
2,654,500
Sep 18, 2025
323.97
325.42
322.48
324.57
318.94
1,096,300
Sep 17, 2025
326.78
328.47
324.54
325.28
319.64
1,343,800
Sep 16, 2025
327.85
329.46
325.96
326.40
320.74
1,350,700
Sep 15, 2025
326.50
328.27
325.68
326.98
321.31
694,800
Sep 12, 2025
330.00
330.18
325.77
326.15
320.50
578,800
Sep 11, 2025
322.93
330.00
322.11
329.62
323.91
834,100
Sep 10, 2025
320.78
323.77
320.65
323.05
317.45
709,100
Sep 9, 2025
321.90
322.40
318.81
321.33
315.76
789,700
Sep 8, 2025
322.50
323.14
319.73
322.72
317.13
810,300
Sep 5, 2025
324.00
324.21
320.36
322.86
317.26
860,900
