Free Trial

General Dynamics (GD) Stock Chart & Stock Price History

→ These AI trades triggered this morning (545% return) (From Prosper Trading Academy) (Ad)
Free GD Stock Alerts
$284.41
-0.49 (-0.17%)
(As of 04/26/2024 08:52 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

General Dynamics Stock Price Performance

5 Day
Performance
+1.16%
1 Month
Performance
+0.68%
3 Month
Performance
+7.41%
6 Month
Performance
+19.37%
Year-To-Date
Performance
+9.53%
1 Year
Performance
+30.26%
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 Prosper Trading Academy
These AI trades triggered this morning (545% return)
If you think a market crash is possible in 2024, I don't know why you're not using this yet.
Click Here To Get Your Free Copy

GD Stock Chart for Monday, April, 29, 2024

GD Chart by TradingView

General Dynamics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
His win rate puts Warren Buffett to shame… (Ad)

Not long ago I joined Phil Ash for a private one-on-one interview. And during our time together I pulled the covers of my investing system that’s delivered 779 winners and 43,509% total profits since November of 2015… Without a single loss.

Click here now for the full story.
03/01/2024$273.02$271.98
-0.38%		$273.24$271.05651,376 shs$74.52 billion
02/29/2024$274.39$273.02
-0.50%		$274.98$272.37886,287 shs$74.80 billion
02/28/2024$273.76$274.39
+0.23%		$274.66$272.48569,825 shs$75.18 billion
02/27/2024$273.02$273.76
+0.27%		$273.77$270.77554,360 shs$75.00 billion
02/26/2024$273.75$273.02
-0.27%		$274.59$272.59622,471 shs$74.80 billion
02/23/2024$272.33$273.75
+0.52%		$274.90$272.17662,264 shs$75.00 billion
02/22/2024$271.84$272.33
+0.18%		$272.46$270.66636,073 shs$74.61 billion
02/21/2024$268.94$271.84
+1.08%		$272.27$268.91691,065 shs$74.48 billion
02/20/2024$269.44$268.94
-0.19%		$271.96$268.35697,538 shs$73.68 billion
02/19/2024$269.44$269.44$271.17$268.89702,700 shs$73.82 billion
02/16/2024$270.00$269.46
-0.20%		$271.18$268.89702,570 shs$73.83 billion
02/15/2024$269.10$270.00
+0.33%		$270.96$268.54801,420 shs$73.97 billion
02/14/2024$267.19$269.10
+0.71%		$269.22$263.101.63 million shs$73.73 billion
02/13/2024$269.39$267.19
-0.82%		$270.81$265.111.16 million shs$73.20 billion
02/12/2024$270.14$269.39
-0.28%		$270.97$269.21696,266 shs$73.52 billion
02/09/2024$269.00$270.19
+0.44%		$271.37$269.06878,235 shs$73.73 billion
02/08/2024$269.12$269.00
-0.04%		$269.44$267.12616,982 shs$73.41 billion
02/07/2024$267.69$269.12
+0.53%		$270.15$267.951.06 million shs$73.44 billion
02/06/2024$265.51$267.69
+0.82%		$267.79$264.64814,473 shs$73.05 billion
02/05/2024$265.27$265.51
+0.09%		$267.07$262.631.03 million shs$72.46 billion
02/02/2024$266.80$265.20
-0.60%		$266.40$264.331.95 million shs$72.37 billion
02/01/2024$264.99$266.80
+0.68%		$267.24$263.081.72 million shs$72.81 billion
01/31/2024$268.67$264.99
-1.37%		$269.50$263.842.30 million shs$72.32 billion
01/30/2024$264.78$268.67
+1.47%		$269.37$265.992.02 million shs$73.32 billion
01/29/2024$265.07$264.78
-0.11%		$265.91$263.20961,653 shs$72.26 billion

Related Companies:
This page (NYSE:GD) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
His win rate puts Warren Buffett to shame…
Investing Daily
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
The World's First "$20 Trillion Drug?"
Behind the Markets
Great Crypto Bull
Weiss Ratings