Free Trial

General Dynamics (GD) Stock Chart & Stock Price History

→ He Is Giving Away Bitcoin (From Crypto Swap Profits) (Ad)
Free GD Stock Alerts
$292.74
-0.63 (-0.21%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

General Dynamics Stock Price Performance

5 Day
Performance
+1.60%
1 Month
Performance
-0.13%
3 Month
Performance
+8.83%
6 Month
Performance
+20.96%
Year-To-Date
Performance
+12.74%
1 Year
Performance
+38.93%
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 Huge Alerts
This 1 Biotech Stock has been shocking the markets
Save the Date: BioStem's 2024 Q1 Call Coming Up!
Sign Up for the Live Broadcast here

GD Stock Chart for Thursday, May, 9, 2024

GD Chart by TradingView

General Dynamics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
He Is Giving Away Bitcoin (Ad)

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here
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
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

Related Companies:
This page (NYSE:GD) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
This 1 Biotech Stock has been shocking the markets
Huge Alerts
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group
Urgent Nvidia Warning
Altimetry
348 million Americans lives to END as we know it?
The Oxford Club