GD
General Dynamics Corporation
NYQ
$337.61
-1.59
(-0.47%)
Pullback · -0.59σ
Grade C
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $336.38 | $340.29 | $335.78 | $337.61 | 1.0M |
| 2026-06-01 | $343.35 | $344.32 | $338.17 | $339.20 | 0.9M |
| 2026-05-29 | $348.56 | $349.52 | $345.45 | $346.82 | 1.2M |
| 2026-05-28 | $345.89 | $351.36 | $342.50 | $348.96 | 1.1M |
| 2026-05-27 | $344.36 | $344.90 | $341.71 | $342.69 | 0.8M |
| 2026-05-26 | $345.04 | $345.27 | $341.32 | $344.64 | 1.3M |
| 2026-05-22 | $341.14 | $344.47 | $338.51 | $342.89 | 0.7M |
| 2026-05-21 | $338.00 | $339.97 | $334.66 | $338.71 | 0.6M |
| 2026-05-20 | $341.20 | $342.88 | $337.46 | $339.75 | 0.8M |
| 2026-05-19 | $343.09 | $343.22 | $339.12 | $340.14 | 0.7M |
| 2026-05-18 | $335.06 | $343.46 | $334.01 | $343.11 | 1.0M |
| 2026-05-15 | $339.88 | $341.91 | $333.29 | $334.50 | 1.2M |
| 2026-05-14 | $340.87 | $343.99 | $339.17 | $340.62 | 1.0M |
| 2026-05-13 | $343.94 | $343.94 | $339.98 | $341.36 | 0.9M |
| 2026-05-12 | $343.55 | $348.01 | $342.75 | $346.46 | 1.1M |
| 2026-05-11 | $345.24 | $348.61 | $341.81 | $344.03 | 1.9M |
| 2026-05-08 | $347.65 | $348.85 | $344.01 | $346.53 | 1.6M |
| 2026-05-07 | $347.25 | $349.00 | $344.28 | $347.76 | 1.4M |
| 2026-05-06 | $349.71 | $350.05 | $344.07 | $347.27 | 1.6M |
| 2026-05-05 | $351.09 | $351.41 | $344.38 | $349.16 | 1.2M |
| 2026-05-04 | $344.14 | $353.57 | $343.04 | $349.08 | 1.6M |
| 2026-05-01 | $345.48 | $347.04 | $341.53 | $345.84 | 1.5M |
| 2026-04-30 | $340.16 | $345.25 | $338.56 | $344.30 | 2.0M |
| 2026-04-29 | $338.08 | $349.61 | $333.91 | $338.73 | 3.6M |
| 2026-04-28 | $313.94 | $314.75 | $306.77 | $313.68 | 2.2M |
| 2026-04-27 | $313.43 | $318.83 | $312.03 | $312.53 | 1.4M |
| 2026-04-24 | $316.64 | $317.09 | $310.61 | $313.21 | 1.3M |
| 2026-04-23 | $321.35 | $322.95 | $315.54 | $318.71 | 1.6M |
| 2026-04-22 | $327.45 | $328.78 | $317.65 | $320.74 | 1.6M |
| 2026-04-21 | $330.47 | $331.05 | $323.97 | $325.52 | 1.6M |
| 2026-04-20 | $335.45 | $337.08 | $331.31 | $332.14 | 1.0M |
| 2026-04-17 | $334.81 | $338.59 | $334.02 | $336.29 | 1.3M |
| 2026-04-16 | $340.00 | $341.30 | $331.92 | $334.92 | 1.5M |
| 2026-04-15 | $340.54 | $341.89 | $337.09 | $338.88 | 1.3M |
| 2026-04-14 | $340.65 | $340.65 | $337.65 | $339.88 | 1.2M |
| 2026-04-13 | $336.59 | $341.38 | $336.25 | $340.76 | 1.6M |
| 2026-04-10 | $342.31 | $342.98 | $332.76 | $335.15 | 1.7M |
| 2026-04-09 | $348.17 | $350.43 | $343.52 | $343.90 | 1.4M |
| 2026-04-08 | $346.86 | $350.34 | $343.00 | $350.02 | 1.5M |
| 2026-04-07 | $349.47 | $350.97 | $345.93 | $348.43 | 0.7M |
| 2026-04-06 | $348.41 | $351.84 | $346.19 | $351.39 | 0.8M |
| 2026-04-02 | $347.50 | $352.90 | $347.05 | $349.09 | 1.1M |
| 2026-04-01 | $346.81 | $353.03 | $345.10 | $350.53 | 1.1M |
| 2026-03-31 | $344.63 | $348.71 | $340.19 | $343.22 | 1.8M |
| 2026-03-30 | $350.70 | $352.25 | $337.81 | $340.79 | 1.6M |
| 2026-03-27 | $353.72 | $355.67 | $345.68 | $346.76 | 1.5M |
| 2026-03-26 | $351.95 | $356.42 | $351.73 | $355.28 | 1.4M |
| 2026-03-25 | $349.56 | $354.10 | $347.75 | $352.50 | 1.7M |
| 2026-03-24 | $344.24 | $348.42 | $343.78 | $346.23 | 1.1M |
| 2026-03-23 | $350.55 | $351.49 | $342.82 | $347.37 | 1.1M |
| 2026-03-20 | $349.01 | $352.05 | $343.08 | $345.78 | 2.9M |
| 2026-03-19 | $350.00 | $352.01 | $343.59 | $349.63 | 1.0M |
| 2026-03-18 | $357.18 | $358.60 | $353.36 | $353.36 | 1.4M |
| 2026-03-17 | $354.76 | $356.79 | $352.28 | $356.29 | 1.0M |
| 2026-03-16 | $353.05 | $357.23 | $351.41 | $354.36 | 1.2M |
| 2026-03-13 | $357.46 | $359.82 | $350.41 | $351.52 | 1.0M |
| 2026-03-12 | $349.57 | $357.55 | $349.00 | $355.23 | 1.2M |
| 2026-03-11 | $352.91 | $356.00 | $351.18 | $353.85 | 1.0M |
| 2026-03-10 | $359.84 | $361.36 | $354.69 | $355.59 | 1.0M |
| 2026-03-09 | $362.53 | $364.00 | $355.58 | $361.98 | 1.4M |
| 2026-03-06 | $360.22 | $364.40 | $354.52 | $363.49 | 1.2M |
| 2026-03-05 | $364.51 | $366.11 | $354.54 | $360.70 | 1.4M |
| 2026-03-04 | $366.00 | $366.75 | $359.28 | $366.12 | 1.3M |
| 2026-03-03 | $363.09 | $366.50 | $358.21 | $364.70 | 1.9M |
| 2026-03-02 | $362.43 | $366.07 | $359.16 | $364.78 | 1.5M |
| 2026-02-27 | $351.12 | $357.79 | $348.88 | $357.05 | 1.2M |
| 2026-02-26 | $344.48 | $350.75 | $341.77 | $350.72 | 1.0M |
| 2026-02-25 | $352.04 | $352.90 | $337.32 | $343.14 | 1.3M |
| 2026-02-24 | $347.98 | $353.04 | $346.00 | $351.18 | 0.7M |
| 2026-02-23 | $352.35 | $354.00 | $348.29 | $348.98 | 0.9M |
| 2026-02-20 | $354.21 | $354.65 | $348.69 | $351.42 | 0.9M |
| 2026-02-19 | $348.12 | $356.39 | $348.12 | $354.34 | 0.9M |
| 2026-02-18 | $344.86 | $349.55 | $343.68 | $349.49 | 1.2M |
| 2026-02-17 | $346.97 | $350.00 | $340.09 | $342.52 | 1.7M |
| 2026-02-13 | $341.97 | $349.44 | $341.66 | $347.64 | 1.5M |
| 2026-02-12 | $348.72 | $352.54 | $340.36 | $340.75 | 2.1M |
| 2026-02-11 | $361.09 | $361.42 | $345.12 | $346.34 | 2.0M |
| 2026-02-10 | $361.49 | $361.50 | $356.28 | $358.83 | 0.7M |
| 2026-02-09 | $360.40 | $363.37 | $359.60 | $360.10 | 0.8M |
| 2026-02-06 | $354.55 | $361.65 | $354.02 | $360.07 | 1.1M |
| 2026-02-05 | $350.60 | $356.63 | $347.81 | $352.05 | 1.2M |
| 2026-02-04 | $355.56 | $357.23 | $346.81 | $353.37 | 1.6M |
| 2026-02-03 | $349.08 | $355.80 | $346.98 | $355.31 | 1.9M |
| 2026-02-02 | $349.29 | $350.52 | $344.02 | $346.37 | 1.6M |
| 2026-01-30 | $347.25 | $353.28 | $347.16 | $351.09 | 2.1M |
| 2026-01-29 | $353.96 | $359.08 | $346.56 | $349.95 | 1.8M |
| 2026-01-28 | $351.79 | $359.67 | $343.80 | $356.68 | 2.3M |
| 2026-01-27 | $364.50 | $367.97 | $362.10 | $366.62 | 1.4M |
| 2026-01-26 | $363.31 | $364.67 | $360.00 | $363.54 | 1.5M |
| 2026-01-23 | $366.59 | $369.00 | $361.76 | $363.27 | 1.2M |
| 2026-01-22 | $364.81 | $366.99 | $362.63 | $365.83 | 0.9M |
| 2026-01-21 | $360.18 | $367.01 | $359.75 | $364.78 | 1.1M |
| 2026-01-20 | $366.25 | $369.00 | $358.52 | $359.17 | 1.7M |
| 2026-01-16 | $367.27 | $369.70 | $365.42 | $367.38 | 1.9M |
| 2026-01-15 | $365.27 | $368.78 | $360.13 | $368.69 | 1.5M |
| 2026-01-14 | $361.88 | $366.01 | $359.67 | $366.00 | 1.2M |
| 2026-01-13 | $365.11 | $366.13 | $359.99 | $363.30 | 1.2M |
| 2026-01-12 | $356.35 | $361.10 | $354.29 | $360.94 | 1.5M |
| 2026-01-09 | $352.94 | $356.75 | $351.65 | $353.89 | 2.0M |
| 2026-01-08 | $356.77 | $367.66 | $350.62 | $351.44 | 2.6M |
| 2026-01-07 | $362.00 | $363.00 | $345.34 | $345.64 | 2.0M |
| 2026-01-06 | $357.89 | $361.94 | $356.97 | $360.71 | 1.4M |
| 2026-01-05 | $347.92 | $356.32 | $346.03 | $355.56 | 1.9M |
| 2026-01-02 | $336.54 | $343.47 | $334.28 | $343.40 | 1.0M |
| 2025-12-31 | $340.07 | $340.99 | $336.48 | $336.66 | 0.5M |
| 2025-12-30 | $340.38 | $341.00 | $339.21 | $339.47 | 0.7M |
| 2025-12-29 | $341.94 | $343.73 | $340.35 | $340.48 | 0.8M |
| 2025-12-26 | $344.87 | $346.07 | $341.43 | $342.20 | 0.5M |
| 2025-12-24 | $343.53 | $346.27 | $343.51 | $345.39 | 0.3M |
| 2025-12-23 | $345.67 | $347.44 | $343.18 | $343.84 | 1.2M |
| 2025-12-22 | $338.87 | $345.67 | $337.44 | $345.19 | 1.2M |
| 2025-12-19 | $337.87 | $341.42 | $337.00 | $339.36 | 2.7M |
| 2025-12-18 | $337.22 | $340.43 | $336.44 | $337.34 | 1.0M |
| 2025-12-17 | $336.41 | $339.53 | $333.05 | $336.41 | 1.0M |
| 2025-12-16 | $342.40 | $342.52 | $334.72 | $337.49 | 1.0M |
| 2025-12-15 | $338.32 | $341.22 | $337.37 | $340.69 | 1.4M |
| 2025-12-12 | $340.86 | $341.95 | $336.73 | $337.49 | 1.2M |
| 2025-12-11 | $342.36 | $344.53 | $340.12 | $341.48 | 1.3M |
| 2025-12-10 | $333.74 | $344.94 | $333.53 | $342.23 | 1.7M |
| 2025-12-09 | $335.97 | $339.15 | $333.62 | $334.27 | 1.0M |
| 2025-12-08 | $337.95 | $339.05 | $334.35 | $336.01 | 1.4M |
| 2025-12-05 | $341.01 | $341.50 | $333.99 | $337.31 | 1.3M |
| 2025-12-04 | $338.19 | $342.83 | $338.19 | $341.70 | 1.4M |
| 2025-12-03 | $336.75 | $338.48 | $333.53 | $338.08 | 1.0M |