MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GD — General Dynamics Corporation
NYSEGeneral Dynamics Corporation
$330.09
-2.63(-0.79%)
- O
- 333.02
- H
- 333.22
- L
- 328.00
- V
- 1.41M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$330.09
Period Return+20.12%
Period High$400.00
Period Low$262.84
Avg Daily Volume1.21M
Total Trading Days365
GD — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $333.02 | $333.22 | $328.00 | $330.09 | $-2.63 | -0.79% | 1,406,780 | $329.93 | $328.00 $333.22 |
| Oct 1, 2026 | $331.30 | $334.38 | $331.04 | $332.72 | +$0.89 | +0.27% | 1,264,402 | $333.13 | $331.04 $334.38 |
| Sep 30, 2026 | $332.06 | $334.72 | $329.41 | $331.83 | $-0.51 | -0.15% | 1,053,816 | $332.33 | $329.41 $334.72 |
| Sep 29, 2026 | $331.46 | $335.47 | $330.36 | $332.34 | $-1.82 | -0.54% | 1,704,342 | $332.21 | $330.36 $335.47 |
| Sep 28, 2026 | $334.86 | $337.30 | $332.59 | $334.16 | $-2.56 | -0.76% | 1,889,381 | $334.57 | $332.59 $337.30 |
| Sep 25, 2026 | $336.21 | $339.99 | $335.00 | $336.72 | +$0.43 | +0.13% | 1,463,099 | $337.43 | $335.00 $339.99 |
| Sep 24, 2026 | $343.00 | $344.74 | $336.19 | $336.29 | $-7.04 | -2.05% | 1,570,521 | $339.02 | $336.19 $344.74 |
| Sep 23, 2026 | $344.19 | $348.76 | $343.05 | $343.33 | $-0.06 | -0.02% | 1,085,319 | $344.70 | $343.05 $348.76 |
| Sep 22, 2026 | $353.95 | $354.67 | $342.16 | $343.39 | $-10.51 | -2.97% | 1,279,774 | $344.36 | $342.16 $354.67 |
| Sep 21, 2026 | $352.74 | $355.05 | $351.41 | $353.90 | +$0.85 | +0.24% | 926,705 | $353.96 | $351.41 $355.05 |
| Sep 18, 2026 | $355.48 | $355.72 | $349.84 | $353.05 | $-2.90 | -0.81% | 2,695,488 | $352.86 | $349.84 $355.72 |
| Sep 17, 2026 | $361.23 | $362.39 | $353.39 | $355.95 | $-4.05 | -1.12% | 1,152,095 | $356.08 | $353.39 $362.39 |
| Sep 16, 2026 | $357.59 | $362.07 | $356.05 | $360.00 | +$1.40 | +0.39% | 1,003,432 | $360.03 | $356.05 $362.07 |
| Sep 15, 2026 | $357.07 | $360.26 | $353.12 | $358.60 | +$1.79 | +0.50% | 1,246,395 | $357.92 | $353.12 $360.26 |
| Sep 14, 2026 | $357.88 | $359.15 | $355.64 | $356.81 | +$0.91 | +0.26% | 910,246 | $357.13 | $355.64 $359.15 |
| Sep 11, 2026 | $357.00 | $357.94 | $352.51 | $355.90 | +$1.65 | +0.47% | 1,343,548 | $355.89 | $352.51 $357.94 |
| Sep 10, 2026 | $353.55 | $355.74 | $352.29 | $354.25 | +$1.58 | +0.45% | 851,076 | $353.98 | $352.29 $355.74 |
| Sep 9, 2026 | $356.41 | $360.50 | $352.19 | $352.67 | $-3.91 | -1.10% | 907,554 | $352.96 | $352.19 $360.50 |
| Sep 8, 2026 | $358.70 | $361.00 | $355.14 | $356.58 | $-2.81 | -0.78% | 1,090,022 | $356.82 | $355.14 $361.00 |
| Sep 4, 2026 | $361.58 | $366.47 | $358.04 | $359.39 | $-6.48 | -1.77% | 1,080,766 | $359.36 | $358.04 $366.47 |
| Sep 3, 2026 | $366.75 | $367.25 | $359.50 | $365.87 | +$1.80 | +0.49% | 1,485,536 | $364.33 | $359.50 $367.25 |
| Sep 2, 2026 | $369.85 | $370.37 | $362.21 | $364.07 | $-5.34 | -1.45% | 1,571,552 | $364.35 | $362.21 $370.37 |
| Sep 1, 2026 | $371.50 | $375.31 | $367.41 | $369.41 | $-1.94 | -0.52% | 1,269,599 | $369.58 | $367.41 $375.31 |
| Aug 31, 2026 | $377.24 | $378.99 | $367.46 | $371.35 | $-7.97 | -2.10% | 1,256,087 | $371.55 | $367.46 $378.99 |
| Aug 28, 2026 | $381.07 | $381.08 | $377.66 | $379.32 | $-0.74 | -0.19% | 624,561 | $379.15 | $377.66 $381.08 |
| Aug 27, 2026 | $381.07 | $382.18 | $378.33 | $380.06 | $-1.96 | -0.51% | 592,828 | $380.34 | $378.33 $382.18 |
| Aug 26, 2026 | $378.05 | $382.99 | $378.02 | $382.02 | +$5.44 | +1.44% | 819,989 | $381.58 | $378.02 $382.99 |
| Aug 25, 2026 | $384.00 | $384.12 | $375.18 | $376.58 | $-7.19 | -1.87% | 978,663 | $376.94 | $375.18 $384.12 |
| Aug 24, 2026 | $384.48 | $386.41 | $381.53 | $383.77 | $-0.52 | -0.14% | 824,748 | $383.28 | $381.53 $386.41 |
| Aug 21, 2026 | $387.00 | $388.38 | $382.19 | $384.29 | $-1.78 | -0.46% | 759,777 | $384.51 | $382.19 $388.38 |