General Dynamics Stock Price History
NYSE: GDIndustrialsMarine TransportationUSD
331.27+2.96 (+0.90%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GD price history at a glance
The price history for General Dynamics (GD) on this page begins on December 29, 1969, when the stock closed at $0.7188; it most recently closed at $331.27 on October 5, 2026. The highest price in this record is $400.00, reached on July 27, 2026; the latest close is 17.2% below that peak. Across the 56 complete calendar years in the table, GD finished higher in 38 and lower in 18. Its best year was 1991 (+114.3%) and its worst was 1990 (-43.5%).
Over roughly 57 years the share price changed +45986.5%, a 11.4% compound annual price return (excluding dividends). In the last 12 months alone, GD has lost 3.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1969
- $400.00
- Date of high
- Jul 27, 2026
- Low since 1969
- $0.3375
- Date of low
- Sep 16, 1974
- 52-week high
- $400.00
- 52-week low
- $306.77
- Last close
- $331.27
GD returns
1 week
+0.36%
1 month
-6.07%
3 months
-11.68%
6 months
-1.16%
Year to date
-1.60%
1 year
-3.36%
3 years
+36.30%
5 years
+59.22%
GD price return, excluding dividends.
GD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 331.27 | -3.53% |
| 2025 | 343.40 | +30.39% |
| 2024 | 263.37 | +1.42% |
| 2023 | 259.67 | +4.66% |
| 2022 | 248.11 | +19.01% |
| 2021 | 208.47 | +40.08% |
| 2020 | 148.82 | -17.40% |
| 2019 | 180.18 | +14.20% |
| 2018 | 157.77 | -22.45% |
| 2017 | 203.45 | +17.83% |
| 2016 | 172.66 | +25.70% |
| 2015 | 137.36 | -0.79% |
| 2014 | 138.45 | +46.14% |
| 2013 | 94.74 | +33.31% |
| 2012 | 71.07 | +7.02% |
| 2011 | 66.41 | -6.41% |
| 2010 | 70.96 | +4.09% |
| 2009 | 68.17 | +14.07% |
| 2008 | 59.76 | -30.51% |
| 2007 | 86.00 | +15.67% |
| 2006 | 74.35 | +30.38% |
| 2005 | 57.03 | +9.03% |
| 2004 | 52.30 | +16.66% |
| 2003 | 44.83 | +10.42% |
| 2002 | 40.60 | -1.94% |
| 2001 | 41.41 | +6.17% |
| 2000 | 39.00 | +47.87% |
| 1999 | 26.38 | -10.59% |
| 1998 | 29.50 | +37.51% |
| 1997 | 21.45 | +23.25% |
| 1996 | 17.41 | +17.76% |
| 1995 | 14.78 | +35.92% |
| 1994 | 10.88 | -5.69% |
| 1993 | 11.53 | -10.98% |
| 1992 | 12.95 | +90.57% |
| 1991 | 6.80 | +114.28% |
| 1990 | 3.17 | -43.45% |
| 1989 | 5.61 | -11.58% |
| 1988 | 6.34 | +4.10% |
| 1987 | 6.09 | -30.36% |
| 1986 | 8.75 | -1.06% |
| 1985 | 8.84 | +2.91% |
| 1984 | 8.59 | +18.28% |
| 1983 | 7.27 | +76.14% |
| 1982 | 4.13 | +34.69% |
| 1981 | 3.06 | -41.67% |
| 1980 | 5.25 | +23.53% |
| 1979 | 4.25 | +113.84% |
| 1978 | 1.99 | +73.78% |
| 1977 | 1.14 | -14.89% |
| 1976 | 1.34 | +43.34% |
| 1975 | 0.9375 | +93.54% |
| 1974 | 0.4844 | -13.41% |
| 1973 | 0.5594 | -11.82% |
| 1972 | 0.6344 | +16.68% |
| 1971 | 0.5437 | +13.72% |
| 1970 | 0.4781 | -33.49% |
| 1969* | 0.7188 | 0.00% |
* Partial year: the record begins after the start of 1969; return measured from the first available close.
2026 return is year to date.
GD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 327.45 | 333.29 | 327.02 | 331.27 | +0.42% | |
| 326.00 | 331.30 | 322.00 | 329.90 | +1.00% | |
| 330.24 | 331.68 | 325.01 | 326.63 | -1.42% | |
| 329.89 | 332.78 | 327.64 | 331.33 | -0.12% | |
| 330.00 | 333.00 | 327.42 | 331.72 | +0.49% | |
| 333.02 | 333.22 | 328.00 | 330.09 | -0.79% | |
| 331.30 | 334.38 | 331.04 | 332.72 | +0.27% | |
| 332.06 | 334.72 | 329.41 | 331.83 | -0.15% | |
| 331.46 | 335.47 | 330.36 | 332.34 | -0.54% | |
| 334.86 | 337.30 | 332.59 | 334.16 | -0.76% | |
| 336.21 | 339.99 | 335.00 | 336.72 | +0.13% | |
| 343.00 | 344.74 | 336.19 | 336.29 | -2.05% | |
| 344.19 | 348.76 | 343.05 | 343.33 | -0.02% | |
| 353.95 | 354.67 | 342.16 | 343.39 | -2.97% | |
| 352.74 | 355.05 | 351.41 | 353.90 | +0.24% | |
| 355.48 | 355.72 | 349.84 | 353.05 | -0.81% | |
| 361.23 | 362.39 | 353.39 | 355.95 | -1.13% | |
| 357.59 | 362.07 | 356.05 | 360.00 | +0.39% | |
| 357.07 | 360.26 | 353.12 | 358.60 | +0.50% | |
| 357.88 | 359.15 | 355.64 | 356.81 | +0.26% | |
| 357.00 | 357.94 | 352.51 | 355.90 | +0.47% | |
| 353.55 | 355.74 | 352.29 | 354.25 | +0.45% | |
| 356.41 | 360.50 | 352.19 | 352.67 | -1.10% | |
| 358.70 | 361.00 | 355.14 | 356.58 | -0.78% | |
| 361.58 | 366.47 | 358.04 | 359.39 | -1.77% | |
| 366.75 | 367.25 | 359.50 | 365.87 | +0.49% | |
| 369.85 | 370.37 | 362.21 | 364.07 | -1.45% | |
| 371.50 | 375.31 | 367.41 | 369.41 | -0.52% | |
| 377.24 | 378.99 | 367.46 | 371.35 | -2.10% | |
| 381.07 | 381.08 | 377.66 | 379.32 | -0.19% | |
| 381.07 | 382.18 | 378.33 | 380.06 | -0.51% | |
| 378.05 | 382.99 | 378.02 | 382.02 | +1.44% | |
| 384.00 | 384.12 | 375.18 | 376.58 | -1.87% | |
| 384.48 | 386.41 | 381.53 | 383.77 | -0.14% | |
| 387.00 | 388.38 | 382.19 | 384.29 | -0.46% | |
| 391.18 | 394.68 | 385.18 | 386.07 | -1.60% | |
| 396.43 | 396.92 | 391.47 | 392.34 | -0.29% | |
| 393.93 | 395.98 | 392.66 | 393.48 | +0.60% | |
| 391.77 | 394.52 | 389.79 | 391.14 | -1.17% | |
| 394.28 | 396.16 | 392.60 | 395.78 | +0.72% | |
| 396.00 | 396.71 | 390.23 | 392.96 | -0.32% | |
| 390.42 | 396.05 | 389.01 | 394.21 | +0.59% | |
| 396.15 | 396.96 | 391.25 | 391.89 | -1.03% | |
| 393.00 | 397.20 | 392.05 | 395.97 | +1.00% | |
| 386.97 | 392.14 | 383.26 | 392.05 | +1.33% | |
| 387.68 | 388.90 | 384.78 | 386.92 | +0.74% | |
| 388.55 | 389.50 | 381.35 | 384.08 | -0.44% | |
| 384.09 | 388.36 | 378.87 | 385.76 | +0.87% | |
| 387.55 | 387.69 | 380.45 | 382.43 | -0.26% | |
| 382.38 | 384.67 | 376.82 | 383.42 | +0.32% | |
| 376.85 | 383.48 | 374.04 | 382.20 | +0.33% | |
| 398.80 | 400.00 | 380.96 | 380.96 | -3.11% | |
| 393.00 | 395.43 | 389.25 | 393.19 | +1.04% | |
| 389.10 | 392.57 | 386.47 | 389.14 | +0.62% | |
| 383.97 | 388.12 | 382.14 | 386.75 | +1.30% | |
| 378.37 | 387.69 | 376.47 | 381.79 | +2.31% | |
| 371.10 | 375.23 | 370.01 | 373.16 | +1.48% | |
| 368.94 | 373.69 | 361.24 | 367.73 | -0.77% | |
| 369.99 | 373.92 | 369.48 | 370.60 | +0.55% | |
| 370.58 | 376.59 | 366.52 | 368.58 | -0.07% | |
| 366.75 | 370.00 | 364.00 | 368.82 | +0.87% | |
| 370.58 | 372.50 | 364.49 | 365.63 | -1.05% | |
| 371.76 | 376.81 | 369.14 | 369.50 | -0.88% | |
| 375.84 | 377.53 | 369.68 | 372.78 | -0.61% | |
| 374.15 | 375.98 | 370.86 | 375.06 | +0.12% | |
| 371.35 | 374.65 | 369.30 | 374.60 | +0.08% | |
| 372.92 | 374.98 | 371.30 | 374.31 | -0.09% | |
| 380.00 | 380.71 | 373.56 | 374.64 | -0.59% | |
| 372.91 | 377.27 | 369.33 | 376.88 | +0.89% | |
| 365.31 | 373.60 | 364.96 | 373.54 | +2.94% | |
| 356.15 | 365.06 | 355.00 | 362.86 | +2.43% | |
| 349.10 | 354.58 | 346.56 | 354.24 | +1.77% | |
| 347.12 | 351.21 | 346.68 | 348.07 | +0.39% | |
| 346.49 | 350.58 | 344.35 | 346.71 | +0.58% | |
| 342.87 | 352.15 | 341.94 | 344.70 | +0.11% | |
| 350.68 | 351.96 | 343.92 | 344.32 | -1.72% | |
| 346.00 | 350.78 | 344.44 | 350.34 | +2.03% | |
| 347.08 | 348.18 | 340.81 | 343.36 | -1.90% | |
| 365.26 | 367.00 | 348.83 | 350.01 | -3.53% | |
| 361.34 | 366.80 | 361.20 | 362.83 | -0.35% | |
| 361.15 | 365.42 | 359.25 | 364.11 | +1.27% | |
| 360.60 | 362.50 | 357.21 | 359.53 | -0.19% | |
| 360.85 | 363.40 | 356.15 | 360.22 | +0.38% | |
| 348.81 | 363.83 | 346.19 | 358.86 | +5.22% | |
| 349.00 | 349.00 | 341.00 | 341.07 | -1.33% | |
| 340.87 | 346.75 | 340.87 | 345.68 | +1.41% | |
| 345.34 | 347.19 | 339.27 | 340.86 | -1.61% | |
| 343.14 | 347.32 | 342.75 | 346.44 | +1.45% | |
| 340.38 | 343.90 | 340.12 | 341.50 | +1.32% | |
| 335.71 | 341.97 | 335.02 | 337.04 | -0.17% | |
| 336.38 | 340.29 | 335.78 | 337.61 | -0.47% | |
| 343.35 | 344.32 | 338.17 | 339.20 | -2.20% | |
| 348.56 | 349.52 | 345.45 | 346.82 | -0.61% | |
| 345.89 | 351.36 | 342.50 | 348.96 | +1.83% | |
| 344.36 | 344.90 | 341.71 | 342.69 | -0.57% | |
| 345.04 | 345.27 | 341.32 | 344.64 | +0.51% | |
| 341.14 | 344.47 | 338.51 | 342.89 | +1.23% | |
| 338.00 | 339.97 | 334.66 | 338.71 | -0.31% | |
| 341.20 | 342.88 | 337.46 | 339.75 | -0.11% | |
| 343.09 | 343.22 | 339.12 | 340.14 | -0.87% | |
| 335.06 | 343.46 | 334.01 | 343.11 | +2.57% | |
| 339.88 | 341.91 | 333.29 | 334.50 | -1.80% | |
| 340.87 | 343.99 | 339.17 | 340.62 | -0.22% | |
| 343.94 | 343.94 | 339.98 | 341.36 | -1.47% | |
| 343.55 | 348.01 | 342.75 | 346.46 | +0.71% | |
| 345.24 | 348.61 | 341.81 | 344.03 | -0.72% | |
| 347.65 | 348.85 | 344.01 | 346.53 | -0.35% | |
| 347.25 | 349.00 | 344.28 | 347.76 | +0.14% | |
| 349.71 | 350.05 | 344.07 | 347.27 | -0.54% | |
| 351.09 | 351.41 | 344.38 | 349.16 | +0.02% | |
| 344.14 | 353.57 | 343.04 | 349.08 | +0.94% | |
| 345.48 | 347.04 | 341.53 | 345.84 | +0.45% | |
| 340.16 | 345.25 | 338.56 | 344.30 | +1.64% | |
| 338.08 | 349.61 | 333.91 | 338.73 | +7.99% | |
| 313.94 | 314.75 | 306.77 | 313.68 | +0.37% | |
| 313.43 | 318.83 | 312.03 | 312.53 | -0.22% | |
| 316.64 | 317.09 | 310.61 | 313.21 | -1.73% | |
| 321.35 | 322.95 | 315.54 | 318.71 | -0.63% | |
| 327.45 | 328.78 | 317.65 | 320.74 | -1.47% | |
| 330.47 | 331.05 | 323.97 | 325.52 | -1.99% | |
| 335.45 | 337.08 | 331.31 | 332.14 | -1.23% | |
| 334.81 | 338.59 | 334.02 | 336.29 | +0.41% | |
| 340.00 | 341.30 | 331.92 | 334.92 | -1.17% | |
| 340.54 | 341.89 | 337.09 | 338.88 | -0.29% | |
| 340.65 | 340.65 | 337.65 | 339.88 | -0.26% | |
| 336.59 | 341.38 | 336.25 | 340.76 | +1.67% | |
| 342.31 | 342.98 | 332.76 | 335.15 | -2.54% | |
| 348.17 | 350.43 | 343.52 | 343.90 | -1.75% | |
| 346.86 | 350.34 | 343.00 | 350.02 | +0.46% | |
| 349.47 | 350.97 | 345.93 | 348.43 | -0.84% | |
| 348.41 | 351.84 | 346.19 | 351.39 | +0.66% | |
| 347.50 | 352.90 | 347.05 | 349.09 | -0.41% | |
| 346.81 | 353.03 | 345.10 | 350.53 | +2.13% | |
| 344.63 | 348.71 | 340.19 | 343.22 | +0.71% | |
| 350.70 | 352.25 | 337.81 | 340.79 | -1.72% | |
| 353.72 | 355.67 | 345.68 | 346.76 | -2.40% | |
| 351.95 | 356.42 | 351.73 | 355.28 | +0.79% | |
| 349.56 | 354.10 | 347.75 | 352.50 | +1.81% | |
| 344.24 | 348.42 | 343.78 | 346.23 | -0.33% | |
| 350.55 | 351.49 | 342.82 | 347.37 | +0.46% | |
| 349.01 | 352.05 | 343.08 | 345.78 | -1.10% | |
| 350.00 | 352.01 | 343.59 | 349.63 | -1.06% | |
| 357.18 | 358.60 | 353.36 | 353.36 | -0.82% | |
| 354.76 | 356.79 | 352.28 | 356.29 | +0.54% | |
| 353.05 | 357.23 | 351.41 | 354.36 | +0.81% | |
| 357.46 | 359.82 | 350.41 | 351.52 | -1.04% | |
| 349.57 | 357.55 | 349.00 | 355.23 | +0.39% | |
| 352.91 | 356.00 | 351.18 | 353.85 | -0.49% | |
| 359.84 | 361.36 | 354.69 | 355.59 | -1.77% | |
| 362.53 | 364.00 | 355.58 | 361.98 | -0.42% | |
| 360.22 | 364.40 | 354.52 | 363.49 | +0.77% | |
| 364.51 | 366.11 | 354.54 | 360.70 | -1.48% | |
| 366.00 | 366.75 | 359.28 | 366.12 | +0.39% | |
| 363.09 | 366.50 | 358.21 | 364.70 | -0.02% | |
| 362.43 | 366.07 | 359.16 | 364.78 | +2.16% | |
| 351.12 | 357.79 | 348.88 | 357.05 | +1.80% | |
| 344.48 | 350.75 | 341.77 | 350.72 | +2.21% | |
| 352.04 | 352.90 | 337.32 | 343.14 | -2.29% | |
| 347.98 | 353.04 | 346.00 | 351.18 | +0.63% | |
| 352.35 | 354.00 | 348.29 | 348.98 | -0.69% | |
| 354.21 | 354.65 | 348.69 | 351.42 | -0.82% | |
| 348.12 | 356.39 | 348.12 | 354.34 | +1.39% | |
| 344.86 | 349.55 | 343.68 | 349.49 | +2.03% | |
| 346.97 | 350.00 | 340.09 | 342.52 | -1.47% | |
| 341.97 | 349.44 | 341.66 | 347.64 | +2.02% | |
| 348.72 | 352.54 | 340.36 | 340.75 | -1.61% | |
| 361.09 | 361.42 | 345.12 | 346.34 | -3.48% | |
| 361.49 | 361.50 | 356.28 | 358.83 | -0.35% | |
| 360.40 | 363.37 | 359.60 | 360.10 | +0.01% | |
| 354.55 | 361.65 | 354.02 | 360.07 | +2.28% | |
| 350.60 | 356.63 | 347.81 | 352.05 | -0.37% | |
| 355.56 | 357.23 | 346.81 | 353.37 | -0.55% | |
| 349.08 | 355.80 | 346.98 | 355.31 | +2.58% | |
| 349.29 | 350.52 | 344.02 | 346.37 | -1.34% | |
| 347.25 | 353.28 | 347.16 | 351.09 | +0.33% | |
| 353.96 | 359.08 | 346.56 | 349.95 | -1.89% | |
| 351.79 | 359.67 | 343.80 | 356.68 | -2.71% | |
| 364.50 | 367.97 | 362.10 | 366.62 | +0.85% | |
| 363.31 | 364.67 | 360.00 | 363.54 | +0.07% | |
| 366.59 | 369.00 | 361.76 | 363.27 | -0.70% | |
| 364.81 | 366.99 | 362.63 | 365.83 | +0.29% | |
| 360.18 | 367.01 | 359.75 | 364.78 | +1.56% | |
| 366.25 | 369.00 | 358.52 | 359.17 | -2.23% | |
| 367.27 | 369.70 | 365.42 | 367.38 | -0.36% | |
| 365.27 | 368.78 | 360.13 | 368.69 | +0.73% | |
| 361.88 | 366.01 | 359.67 | 366.00 | +0.74% | |
| 365.11 | 366.13 | 359.99 | 363.30 | +0.65% | |
| 356.35 | 361.10 | 354.29 | 360.94 | +1.99% | |
| 352.94 | 356.75 | 351.65 | 353.89 | +0.70% | |
| 356.77 | 367.66 | 350.62 | 351.44 | +1.68% | |
| 362.00 | 363.00 | 345.34 | 345.64 | -4.18% | |
| 357.89 | 361.94 | 356.97 | 360.71 | +1.45% | |
| 347.92 | 356.32 | 346.03 | 355.56 | +3.54% | |
| 336.54 | 343.47 | 334.28 | 343.40 | +2.00% | |
| 340.07 | 340.99 | 336.48 | 336.66 | -0.83% | |
| 340.38 | 341.00 | 339.21 | 339.47 | -0.30% | |
| 341.94 | 343.73 | 340.35 | 340.48 | -0.50% | |
| 344.87 | 346.07 | 341.43 | 342.20 | -0.92% | |
| 343.53 | 346.27 | 343.51 | 345.39 | +0.45% | |
| 345.67 | 347.44 | 343.18 | 343.84 | -0.39% | |
| 338.87 | 345.67 | 337.44 | 345.19 | +1.72% | |
| 337.87 | 341.42 | 337.00 | 339.36 | +0.60% | |
| 337.22 | 340.43 | 336.44 | 337.34 | +0.28% | |
| 336.41 | 339.53 | 333.05 | 336.41 | -0.32% | |
| 342.40 | 342.52 | 334.72 | 337.49 | -0.94% | |
| 338.32 | 341.22 | 337.37 | 340.69 | +0.95% | |
| 340.86 | 341.95 | 336.73 | 337.49 | -1.17% | |
| 342.36 | 344.53 | 340.12 | 341.48 | -0.22% | |
| 333.74 | 344.94 | 333.53 | 342.23 | +2.38% | |
| 335.97 | 339.15 | 333.62 | 334.27 | -0.52% | |
| 337.95 | 339.05 | 334.35 | 336.01 | -0.39% | |
| 341.01 | 341.50 | 333.99 | 337.31 | -1.28% | |
| 338.19 | 342.83 | 338.19 | 341.70 | +1.07% | |
| 336.75 | 338.48 | 333.53 | 338.08 | +0.68% | |
| 334.34 | 337.41 | 332.90 | 335.80 | +1.03% | |
| 339.63 | 340.31 | 332.08 | 332.38 | -2.71% | |
| 340.47 | 342.09 | 339.60 | 341.63 | +0.47% | |
| 341.14 | 342.30 | 338.79 | 340.04 | -0.30% | |
| 338.79 | 343.06 | 338.79 | 341.07 | +0.87% | |
| 337.19 | 339.93 | 334.35 | 338.13 | -0.65% | |
| 339.01 | 342.21 | 335.45 | 340.34 | +0.27% | |
| 347.13 | 349.47 | 338.93 | 339.44 | -1.06% | |
| 339.27 | 343.38 | 336.29 | 343.06 | +0.52% | |
| 343.57 | 344.90 | 340.54 | 341.29 | -0.14% | |
| 345.67 | 346.77 | 341.24 | 341.78 | -0.72% | |
| 341.83 | 345.59 | 339.10 | 344.25 | +0.06% | |
| 349.58 | 350.00 | 342.75 | 344.06 | -1.54% | |
| 351.90 | 353.74 | 349.38 | 349.45 | -0.84% | |
| 349.46 | 353.49 | 348.09 | 352.42 | +0.84% | |
| 345.91 | 349.98 | 344.34 | 349.49 | +0.91% | |
| 341.81 | 347.15 | 338.82 | 346.34 | +1.77% | |
| 343.11 | 344.29 | 339.74 | 340.30 | -0.76% | |
| 342.38 | 346.54 | 341.05 | 342.91 | -0.16% | |
| 340.79 | 345.23 | 339.00 | 343.47 | +0.47% | |
| 344.00 | 344.05 | 339.44 | 341.87 | -0.88% | |
| 344.56 | 345.43 | 341.35 | 344.90 | +0.07% | |
| 344.10 | 349.25 | 343.86 | 344.66 | +0.34% | |
| 345.26 | 346.08 | 339.78 | 343.48 | -0.92% | |
| 352.03 | 352.65 | 346.60 | 346.68 | -2.00% | |
| 353.78 | 355.84 | 346.33 | 353.77 | +0.86% | |
| 357.00 | 360.50 | 343.52 | 350.77 | +2.71% | |
| 339.56 | 342.70 | 339.25 | 341.50 | +0.96% | |
| 341.24 | 342.28 | 338.09 | 338.24 | -0.72% | |
| 337.91 | 341.77 | 337.91 | 340.69 | +1.04% | |
| 333.00 | 337.94 | 331.76 | 337.19 | +1.82% | |
| 328.92 | 332.16 | 328.21 | 331.15 | +0.17% | |
| 332.44 | 333.38 | 329.51 | 330.59 | -0.44% | |
| 335.93 | 339.99 | 327.33 | 332.04 | -1.03% | |
| 333.63 | 338.78 | 333.00 | 335.50 | +0.33% | |
| 333.10 | 336.80 | 332.24 | 334.39 | +0.44% | |
| 340.86 | 342.00 | 332.80 | 332.94 | -2.87% | |
| 346.28 | 347.32 | 342.23 | 342.77 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GD chart for longer ranges.