InvestSMART

General Dynamics Corp (NYSE: GD) - Share Price

Current share price for GD : $382.020 5.44 (1.44%)+

Currency: USD ($)

General Dynamics Corp's current share price is $382.02. This constitutes a share price movement of -2.63% when compared to its closing share price of $392.34 seven days ago. Relative to today's opening stock price, the GD stock price is up $5.44 or 1.44%.

GD Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 340.07 400 306.95 382.02 424,790 41.95 (12.34%)
Last Year (2025) 264 360 239.75 339.47 401,460 75.47 (28.59%)
This Financial Year (FY2027) 349.1 400 347.01 382.02 375,302 32.92 (9.43%)
Last Financial Year (FY2026) 291.57 369.565 289.5 348.07 398,074 56.5 (19.38%)

GD Share Price History

Date Open High Low Close Volume Daily Movement
8 Feb 2018 212.41 218.5 212.28 214.95 215 2.54 (1.20%)
7 Feb 2018 205.77 213.03 204 212.46 212 6.69 (3.25%)
6 Feb 2018 220.44 222.35 208.91 211.22 211 -9.22 (-4.18%)
5 Feb 2018 224.46 225.44 221.69 221.72 222 -2.74 (-1.22%)
4 Feb 2018 224.46 225.44 221.69 221.72 222 -2.74 (-1.22%)
3 Feb 2018 224.46 225.44 221.69 221.72 222 -2.74 (-1.22%)
2 Feb 2018 222.39 227.78 222.32 225.21 225 2.82 (1.27%)
1 Feb 2018 226.09 226.85 222.38 222.48 222 -3.61 (-1.60%)
31 Jan 2018 224.91 225.87 222.3 224.28 224 -0.63 (-0.28%)
29 Jan 2018 226.5 229.27 225.25 225.5 424,853 -1 (-0.44%)
26 Jan 2018 224.63 226.45 221.78 226.24 524,540 1.61 (0.72%)
25 Jan 2018 220 227.67 219.99 226.53 696,115 6.53 (2.97%)
24 Jan 2018 203.47 220.16 201.4 219.27 737,432 15.8 (7.77%)
23 Jan 2018 207.84 208.79 206.86 207.48 650,837 -0.36 (-0.17%)
22 Jan 2018 209.08 209.19 207.04 208.2 522,784 -0.88 (-0.42%)
19 Jan 2018 209.41 209.41 207.55 209.1 431,458 -0.31 (-0.15%)
18 Jan 2018 208.36 209.44 207.28 207.8 287,442 -0.56 (-0.27%)
17 Jan 2018 207.76 209.03 207.09 208.52 424,017 0.76 (0.37%)
16 Jan 2018 211.01 211.6 206 206.33 421,899 -4.68 (-2.22%)
12 Jan 2018 206.53 211.75 205.68 210.59 348,218 4.06 (1.97%)
11 Jan 2018 205.54 206.14 204.76 205.51 270,737 -0.03 (-0.01%)
10 Jan 2018 205 205.88 204.35 204.75 256,192 -0.25 (-0.12%)
9 Jan 2018 205.49 206.98 205.08 205.88 266,841 0.39 (0.19%)
8 Jan 2018 204.85 205.58 204.32 204.7 444,549 -0.15 (-0.07%)
5 Jan 2018 205.98 206.25 203.63 204.7 546,090 -1.28 (-0.62%)

2201 - 2225 of 2226 results

Page 89 of 90

DISCLOSURE: InvestSMART Group Limited employees may have an interest in the securities and managed funds displayed via this service. Please refer to our Financial Services Guide for more information.

Data shown on this website is sourced by Morningstar
© Morningstar. All rights reserved. Neither any Morningstar company nor any of their content providers guarantee the data or content contained herein to be accurate, complete or timely nor will they have any liability for its use or distribution. Any general advice has been prepared by Morningstar Australasia Pty Ltd (ABN: 95 090 665 544, AFSL: 240892) and/or Morningstar Research Limited, subsidiaries of Morningstar, Inc, without reference to your objectives, financial situation or needs. You should consider the advice in light of these matters and, if applicable, the relevant Product Disclosure Statement (in respect of Australian products) or Investment Statement (in respect of New Zealand products) before making any decision to invest. No Morningstar-affiliated company or any of their employees is providing you with personalised financial advice. To obtain advice tailored to your particular circumstances, please contact a professional financial adviser. Some material is copyright and published under licence from ASX Operations Pty Limited ACN 004 523 782 ("ASXO"). Data and content is provided for personal use only.