General Dynamics Corp (GD) stock
GDNYSEShip & Boat Building & RepairingFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Oct 4, 2026Last filing: 10-Q on Oct 30, 2026Score 18/3020% above fair value
$372.59+1.77 (+0.48%)
Close on Oct 30, 2026Market cap $100.81BP/E 21.9Yield –
Price history
General Dynamics share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$372.59
+0.48% on the day
52-week range
$306.77 – $400.00
-6.9% from the high
Change over 52 weeks
+8.1%
From $344.66 on Oct 30, 2025
Average volume
1.17M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $376.44 | $386.60 | $370.67 | $372.59 | +0.48% | 2,504,499 |
| Oct 29, 2026 | $360.00 | $371.92 | $359.72 | $370.82 | +4.65% | 1,814,577 |
| Oct 28, 2026 | $352.73 | $355.65 | $352.14 | $354.35 | -0.15% | 837,233 |
| Oct 27, 2026 | $355.88 | $357.46 | $354.00 | $354.89 | -0.60% | 757,099 |
| Oct 26, 2026 | $351.28 | $357.13 | $350.79 | $357.04 | +2.20% | 1,174,980 |
| Oct 23, 2026 | $348.04 | $350.93 | $344.99 | $349.36 | -0.41% | 736,740 |
| Oct 22, 2026 | $346.73 | $351.15 | $345.17 | $350.79 | +1.76% | 1,340,658 |
| Oct 21, 2026 | $345.39 | $347.45 | $343.01 | $344.71 | +0.08% | 1,370,090 |
| Oct 20, 2026 | $343.27 | $346.85 | $341.95 | $344.44 | +0.88% | 1,005,344 |
| Oct 19, 2026 | $341.64 | $343.57 | $340.19 | $341.43 | -0.81% | 958,535 |
| Oct 16, 2026 | $340.00 | $344.95 | $339.25 | $344.23 | +2.14% | 1,262,778 |
| Oct 15, 2026 | $339.44 | $341.15 | $335.28 | $337.03 | +0.71% | 1,224,841 |
| Oct 14, 2026 | $334.00 | $336.22 | $333.36 | $334.66 | +0.67% | 994,328 |
| Oct 13, 2026 | $335.50 | $336.37 | $328.98 | $332.42 | -0.91% | 1,284,040 |
| Oct 12, 2026 | $333.30 | $336.22 | $332.33 | $335.46 | +1.26% | 2,089,513 |
| Oct 9, 2026 | $327.45 | $333.33 | $327.00 | $331.27 | +0.42% | 1,142,705 |
| Oct 8, 2026 | $326.00 | $331.30 | $322.00 | $329.90 | +1.00% | 1,508,034 |
| Oct 7, 2026 | $330.24 | $331.68 | $325.01 | $326.63 | -1.42% | 1,286,056 |
| Oct 6, 2026 | $329.89 | $332.78 | $327.64 | $331.33 | -0.12% | 1,353,155 |
| Oct 5, 2026 | $330.00 | $333.00 | $327.42 | $331.72 | +0.49% | 1,379,059 |
| Oct 2, 2026 | $333.02 | $333.22 | $328.00 | $330.09 | -0.79% | 1,416,091 |
| Oct 1, 2026 | $331.30 | $334.38 | $331.04 | $332.72 | +0.27% | 1,264,400 |
| Sep 30, 2026 | $332.06 | $334.72 | $329.41 | $331.83 | -0.15% | 1,053,816 |
| Sep 29, 2026 | $331.46 | $335.47 | $330.36 | $332.34 | -0.54% | 1,704,342 |
| Sep 28, 2026 | $334.86 | $337.30 | $332.59 | $334.16 | -0.76% | 1,889,381 |
| Sep 25, 2026 | $336.21 | $339.99 | $335.00 | $336.72 | +0.13% | 1,463,098 |
| Sep 24, 2026 | $343.00 | $344.74 | $336.19 | $336.29 | -2.05% | 1,570,521 |
| Sep 23, 2026 | $344.19 | $348.76 | $343.05 | $343.33 | -0.02% | 1,085,318 |
| Sep 22, 2026 | $353.95 | $354.67 | $342.16 | $343.39 | -2.97% | 1,279,774 |
| Sep 21, 2026 | $352.74 | $355.05 | $351.41 | $353.90 | +0.24% | 926,704 |
| Sep 18, 2026 | $355.48 | $355.72 | $349.84 | $353.05 | -0.81% | 2,695,488 |
| Sep 17, 2026 | $361.23 | $362.39 | $353.39 | $355.95 | -1.12% | 1,152,094 |
| Sep 16, 2026 | $357.59 | $362.07 | $356.05 | $360.00 | +0.39% | 1,003,430 |
| Sep 15, 2026 | $357.07 | $360.26 | $353.12 | $358.60 | +0.50% | 1,259,095 |
| Sep 14, 2026 | $357.88 | $359.15 | $355.64 | $356.81 | +0.26% | 910,008 |
| Sep 11, 2026 | $357.00 | $357.94 | $352.51 | $355.90 | +0.47% | 1,343,542 |
| Sep 10, 2026 | $353.55 | $355.74 | $352.29 | $354.25 | +0.45% | 851,075 |
| Sep 9, 2026 | $356.41 | $360.50 | $352.19 | $352.67 | -1.10% | 907,553 |
| Sep 8, 2026 | $358.70 | $361.00 | $355.14 | $356.58 | -0.78% | 1,090,022 |
| Sep 4, 2026 | $361.58 | $366.47 | $358.04 | $359.39 | -1.77% | 1,080,766 |
| Sep 3, 2026 | $366.75 | $367.25 | $359.50 | $365.87 | +0.49% | 1,485,534 |
| Sep 2, 2026 | $369.85 | $370.37 | $362.21 | $364.07 | -1.45% | 1,575,513 |
| Sep 1, 2026 | $371.50 | $375.31 | $367.41 | $369.41 | -0.52% | 1,269,599 |
| Aug 31, 2026 | $377.24 | $378.99 | $367.46 | $371.35 | -2.10% | 1,256,086 |
| Aug 28, 2026 | $381.07 | $381.08 | $377.66 | $379.32 | -0.19% | 624,560 |
| Aug 27, 2026 | $381.07 | $382.18 | $378.33 | $380.06 | -0.51% | 592,828 |
| Aug 26, 2026 | $378.05 | $382.99 | $378.02 | $382.02 | +1.44% | 819,989 |
| Aug 25, 2026 | $384.00 | $384.12 | $375.18 | $376.58 | -1.87% | 978,662 |
| Aug 24, 2026 | $384.48 | $386.41 | $381.53 | $383.77 | -0.14% | 824,747 |
| Aug 21, 2026 | $387.00 | $388.38 | $382.19 | $384.29 | -0.46% | 759,777 |
| Aug 20, 2026 | $391.18 | $394.68 | $385.18 | $386.07 | -1.60% | 933,085 |
| Aug 19, 2026 | $396.43 | $396.92 | $391.47 | $392.34 | -0.29% | 860,411 |
| Aug 18, 2026 | $393.93 | $395.98 | $392.66 | $393.48 | +0.60% | 619,783 |
| Aug 17, 2026 | $391.77 | $394.52 | $389.79 | $391.14 | -1.17% | 725,783 |
| Aug 14, 2026 | $394.28 | $396.16 | $392.60 | $395.78 | +0.72% | 472,385 |
| Aug 13, 2026 | $396.00 | $396.71 | $390.23 | $392.96 | -0.32% | 660,643 |
| Aug 12, 2026 | $390.42 | $396.05 | $389.01 | $394.21 | +0.59% | 716,110 |
| Aug 11, 2026 | $396.15 | $396.96 | $391.25 | $391.89 | -1.03% | 569,939 |
| Aug 10, 2026 | $393.00 | $397.20 | $392.05 | $395.97 | +1.00% | 779,796 |
| Aug 7, 2026 | $386.97 | $392.14 | $383.26 | $392.05 | +1.33% | 1,053,068 |
| Aug 6, 2026 | $387.68 | $388.90 | $384.78 | $386.92 | +0.74% | 650,399 |
| Aug 5, 2026 | $388.55 | $389.50 | $381.35 | $384.08 | -0.44% | 834,667 |
| Aug 4, 2026 | $384.09 | $388.36 | $378.87 | $385.76 | +0.87% | 1,502,582 |
| Aug 3, 2026 | $387.55 | $387.69 | $380.45 | $382.43 | -0.26% | 919,012 |
| Jul 31, 2026 | $382.38 | $384.67 | $376.82 | $383.42 | +0.32% | 1,524,377 |
| Jul 30, 2026 | $376.85 | $383.48 | $374.04 | $382.20 | +0.33% | 1,200,010 |
| Jul 29, 2026 | $398.80 | $400.00 | $380.96 | $380.96 | -3.11% | 1,936,151 |
| Jul 28, 2026 | $393.00 | $395.43 | $389.25 | $393.19 | +1.04% | 1,704,103 |
| Jul 27, 2026 | $389.10 | $392.57 | $386.47 | $389.14 | +0.62% | 1,194,888 |
| Jul 24, 2026 | $383.97 | $388.12 | $382.14 | $386.75 | +1.30% | 1,499,017 |
| Jul 23, 2026 | $378.37 | $387.69 | $376.47 | $381.79 | +2.31% | 1,685,795 |
| Jul 22, 2026 | $371.10 | $375.23 | $370.01 | $373.16 | +1.48% | 956,014 |
| Jul 21, 2026 | $368.94 | $373.69 | $361.24 | $367.73 | -0.77% | 1,036,959 |
| Jul 20, 2026 | $369.99 | $373.92 | $369.48 | $370.60 | +0.55% | 703,324 |
| Jul 17, 2026 | $370.58 | $376.59 | $366.52 | $368.58 | -0.07% | 1,279,206 |
| Jul 16, 2026 | $366.75 | $370.00 | $364.00 | $368.82 | +0.87% | 709,963 |
| Jul 15, 2026 | $370.58 | $372.50 | $364.49 | $365.63 | -1.05% | 1,199,201 |
| Jul 14, 2026 | $371.76 | $376.81 | $369.14 | $369.50 | -0.88% | 1,387,534 |
| Jul 13, 2026 | $375.84 | $377.53 | $369.68 | $372.78 | -0.61% | 978,590 |
| Jul 10, 2026 | $374.15 | $375.98 | $370.86 | $375.06 | +0.12% | 1,008,567 |
| Jul 9, 2026 | $371.35 | $374.65 | $369.30 | $374.60 | +0.08% | 758,608 |
| Jul 8, 2026 | $372.92 | $374.98 | $371.30 | $374.31 | -0.09% | 1,097,611 |
| Jul 7, 2026 | $380.00 | $380.71 | $373.56 | $374.64 | -0.59% | 736,976 |
| Jul 6, 2026 | $372.91 | $377.27 | $369.33 | $376.88 | +0.89% | 1,273,856 |
| Jul 2, 2026 | $365.31 | $373.60 | $364.96 | $373.54 | +2.94% | 1,293,331 |
| Jul 1, 2026 | $356.15 | $365.06 | $355.00 | $362.86 | +2.43% | 1,285,316 |
| Jun 30, 2026 | $349.10 | $354.58 | $346.56 | $354.24 | +1.77% | 1,049,952 |
| Jun 29, 2026 | $347.12 | $351.21 | $346.68 | $348.07 | +0.39% | 1,289,176 |
| Jun 26, 2026 | $346.49 | $350.58 | $344.35 | $346.71 | +0.58% | 1,783,448 |
| Jun 25, 2026 | $342.87 | $352.15 | $341.94 | $344.70 | +0.11% | 1,219,285 |
| Jun 24, 2026 | $350.68 | $351.96 | $343.92 | $344.32 | -1.72% | 1,696,275 |
| Jun 23, 2026 | $346.00 | $350.78 | $344.44 | $350.34 | +2.03% | 1,354,271 |
| Jun 22, 2026 | $347.08 | $348.18 | $340.81 | $343.36 | -1.90% | 1,674,190 |
| Jun 18, 2026 | $365.26 | $367.00 | $348.83 | $350.01 | -3.53% | 4,242,261 |
| Jun 17, 2026 | $361.34 | $366.80 | $361.20 | $362.83 | -0.35% | 1,341,049 |
| Jun 16, 2026 | $361.15 | $365.42 | $359.25 | $364.11 | +1.27% | 1,128,079 |
| Jun 15, 2026 | $360.60 | $362.50 | $357.21 | $359.53 | -0.19% | 1,586,017 |
| Jun 12, 2026 | $360.85 | $363.40 | $356.15 | $360.22 | +0.38% | 988,093 |
| Jun 11, 2026 | $348.81 | $363.83 | $346.19 | $358.86 | +5.22% | 1,709,151 |
| Jun 10, 2026 | $349.00 | $349.00 | $341.00 | $341.07 | -1.33% | 761,375 |
| Jun 9, 2026 | $340.87 | $346.75 | $340.87 | $345.68 | +1.41% | 1,423,403 |
| Jun 8, 2026 | $345.34 | $347.19 | $339.27 | $340.86 | -1.61% | 876,198 |
| Jun 5, 2026 | $343.14 | $347.32 | $342.75 | $346.44 | +1.45% | 1,192,313 |
| Jun 4, 2026 | $340.38 | $343.90 | $340.12 | $341.50 | +1.32% | 1,394,860 |
| Jun 3, 2026 | $335.71 | $341.97 | $335.02 | $337.04 | -0.17% | 878,935 |
| Jun 2, 2026 | $336.38 | $340.29 | $335.78 | $337.61 | -0.47% | 961,782 |
| Jun 1, 2026 | $343.35 | $344.32 | $338.17 | $339.20 | -2.20% | 854,598 |
| May 29, 2026 | $348.56 | $349.52 | $345.45 | $346.82 | -0.61% | 1,245,735 |
| May 28, 2026 | $345.89 | $351.36 | $342.50 | $348.96 | +1.83% | 1,099,003 |
| May 27, 2026 | $344.36 | $344.90 | $341.71 | $342.69 | -0.57% | 752,649 |
| May 26, 2026 | $345.04 | $345.27 | $341.32 | $344.64 | +0.51% | 1,270,334 |
| May 22, 2026 | $341.14 | $344.47 | $338.51 | $342.89 | +1.23% | 689,531 |
| May 21, 2026 | $338.00 | $339.97 | $334.66 | $338.71 | -0.31% | 612,069 |
| May 20, 2026 | $341.20 | $342.88 | $337.46 | $339.75 | -0.11% | 780,320 |
| May 19, 2026 | $343.09 | $343.22 | $339.12 | $340.14 | -0.87% | 748,098 |
| May 18, 2026 | $335.06 | $343.46 | $334.01 | $343.11 | +2.57% | 984,750 |
| May 15, 2026 | $339.88 | $341.91 | $333.29 | $334.50 | -1.80% | 1,236,467 |
| May 14, 2026 | $340.87 | $343.99 | $339.17 | $340.62 | -0.22% | 960,584 |
| May 13, 2026 | $343.94 | $343.94 | $339.98 | $341.36 | -1.47% | 898,326 |
| May 12, 2026 | $343.55 | $348.01 | $342.75 | $346.46 | +0.71% | 1,089,754 |
| May 11, 2026 | $345.24 | $348.61 | $341.81 | $344.03 | -0.72% | 1,895,597 |
| May 8, 2026 | $347.65 | $348.85 | $344.01 | $346.53 | -0.35% | 1,558,411 |
| May 7, 2026 | $347.25 | $349.00 | $344.28 | $347.76 | +0.14% | 1,361,446 |
| May 6, 2026 | $349.71 | $350.05 | $344.07 | $347.27 | -0.54% | 1,566,651 |
| May 5, 2026 | $351.09 | $351.41 | $344.38 | $349.16 | +0.02% | 1,163,105 |
| May 4, 2026 | $344.14 | $353.57 | $343.04 | $349.08 | +0.94% | 1,640,517 |
| May 1, 2026 | $345.48 | $347.04 | $341.53 | $345.84 | +0.45% | 1,480,903 |
| Apr 30, 2026 | $340.16 | $345.25 | $338.56 | $344.30 | +1.64% | 2,029,994 |
| Apr 29, 2026 | $338.08 | $349.61 | $333.91 | $338.73 | +7.99% | 3,587,749 |
| Apr 28, 2026 | $313.94 | $314.75 | $306.77 | $313.68 | +0.37% | 2,169,746 |
| Apr 27, 2026 | $313.43 | $318.83 | $312.03 | $312.53 | -0.22% | 1,412,299 |
| Apr 24, 2026 | $316.64 | $317.09 | $310.61 | $313.21 | -1.73% | 1,301,153 |
| Apr 23, 2026 | $321.35 | $322.95 | $315.54 | $318.71 | -0.63% | 1,632,929 |
| Apr 22, 2026 | $327.45 | $328.78 | $317.65 | $320.74 | -1.47% | 1,578,021 |
| Apr 21, 2026 | $330.47 | $331.05 | $323.97 | $325.52 | -1.99% | 1,636,447 |
| Apr 20, 2026 | $335.45 | $337.08 | $331.31 | $332.14 | -1.23% | 1,026,655 |
| Apr 17, 2026 | $334.81 | $338.59 | $334.02 | $336.29 | +0.41% | 1,309,785 |
| Apr 16, 2026 | $340.00 | $341.30 | $331.92 | $334.92 | -1.17% | 1,540,216 |
| Apr 15, 2026 | $340.54 | $341.89 | $337.09 | $338.88 | -0.29% | 1,305,217 |
| Apr 14, 2026 | $340.65 | $340.65 | $337.65 | $339.88 | -0.26% | 1,154,140 |
| Apr 13, 2026 | $336.59 | $341.38 | $336.25 | $340.76 | +1.67% | 1,622,889 |
| Apr 10, 2026 | $342.31 | $342.98 | $332.76 | $335.15 | -2.54% | 1,695,479 |
| Apr 9, 2026 | $348.17 | $350.43 | $343.52 | $343.90 | -1.75% | 1,400,295 |
| Apr 8, 2026 | $346.86 | $350.34 | $343.00 | $350.02 | +0.46% | 1,462,266 |
| Apr 7, 2026 | $349.47 | $350.97 | $345.93 | $348.43 | -0.84% | 674,995 |
| Apr 6, 2026 | $348.41 | $351.84 | $346.19 | $351.39 | +0.66% | 769,005 |
| Apr 2, 2026 | $347.50 | $352.90 | $347.05 | $349.09 | -0.41% | 1,103,160 |
| Apr 1, 2026 | $346.81 | $353.03 | $345.10 | $350.53 | +2.13% | 1,118,151 |
| Mar 31, 2026 | $344.63 | $348.71 | $340.19 | $343.22 | +0.71% | 1,806,741 |
| Mar 30, 2026 | $350.70 | $352.25 | $337.81 | $340.79 | -1.72% | 1,561,691 |
| Mar 27, 2026 | $353.72 | $355.67 | $345.68 | $346.76 | -2.40% | 1,505,704 |
| Mar 26, 2026 | $351.95 | $356.42 | $351.73 | $355.28 | +0.79% | 1,446,726 |
| Mar 25, 2026 | $349.56 | $354.10 | $347.75 | $352.50 | +1.81% | 1,702,644 |
| Mar 24, 2026 | $344.24 | $348.42 | $343.78 | $346.23 | -0.33% | 1,145,138 |
| Mar 23, 2026 | $350.55 | $351.49 | $342.82 | $347.37 | +0.46% | 1,109,146 |
| Mar 20, 2026 | $349.01 | $352.05 | $343.08 | $345.78 | -1.10% | 2,894,137 |
| Mar 19, 2026 | $350.00 | $352.01 | $343.59 | $349.63 | -1.06% | 1,029,868 |
| Mar 18, 2026 | $357.18 | $358.60 | $353.36 | $353.36 | -0.82% | 1,382,215 |
| Mar 17, 2026 | $354.76 | $356.79 | $352.28 | $356.29 | +0.54% | 1,017,568 |
| Mar 16, 2026 | $353.05 | $357.23 | $351.41 | $354.36 | +0.81% | 1,185,659 |
| Mar 13, 2026 | $357.46 | $359.82 | $350.41 | $351.52 | -1.04% | 985,604 |
| Mar 12, 2026 | $349.57 | $357.55 | $349.00 | $355.23 | +0.39% | 1,227,794 |
| Mar 11, 2026 | $352.91 | $356.00 | $351.18 | $353.85 | -0.49% | 992,374 |
| Mar 10, 2026 | $359.84 | $361.36 | $354.69 | $355.59 | -1.77% | 973,189 |
| Mar 9, 2026 | $362.53 | $364.00 | $355.58 | $361.98 | -0.42% | 1,444,868 |
| Mar 6, 2026 | $360.22 | $364.40 | $354.52 | $363.49 | +0.77% | 1,161,765 |
| Mar 5, 2026 | $364.51 | $366.11 | $354.54 | $360.70 | -1.48% | 1,439,851 |
| Mar 4, 2026 | $366.00 | $366.75 | $359.28 | $366.12 | +0.39% | 1,262,954 |
| Mar 3, 2026 | $363.09 | $366.50 | $358.21 | $364.70 | -0.02% | 1,850,312 |
| Mar 2, 2026 | $362.43 | $366.07 | $359.16 | $364.78 | +2.16% | 1,508,302 |
| Feb 27, 2026 | $351.12 | $357.79 | $348.88 | $357.05 | +1.80% | 1,201,743 |
| Feb 26, 2026 | $344.48 | $350.75 | $341.77 | $350.72 | +2.21% | 1,005,763 |
| Feb 25, 2026 | $352.04 | $352.90 | $337.32 | $343.14 | -2.29% | 1,281,899 |
| Feb 24, 2026 | $347.98 | $353.04 | $346.00 | $351.18 | +0.63% | 682,195 |
| Feb 23, 2026 | $352.35 | $354.00 | $348.29 | $348.98 | -0.69% | 859,032 |
| Feb 20, 2026 | $354.21 | $354.65 | $348.69 | $351.42 | -0.82% | 894,550 |
| Feb 19, 2026 | $348.12 | $356.39 | $348.12 | $354.34 | +1.39% | 918,410 |
| Feb 18, 2026 | $344.86 | $349.55 | $343.68 | $349.49 | +2.03% | 1,232,448 |
| Feb 17, 2026 | $346.97 | $350.00 | $340.09 | $342.52 | -1.47% | 1,699,876 |
| Feb 13, 2026 | $341.97 | $349.44 | $341.66 | $347.64 | +2.02% | 1,533,713 |
| Feb 12, 2026 | $348.72 | $352.54 | $340.36 | $340.75 | -1.61% | 2,063,606 |
| Feb 11, 2026 | $361.09 | $361.42 | $345.12 | $346.34 | -3.48% | 1,952,453 |
| Feb 10, 2026 | $361.49 | $361.50 | $356.28 | $358.83 | -0.35% | 694,273 |
| Feb 9, 2026 | $360.40 | $363.37 | $359.60 | $360.10 | +0.01% | 807,476 |
| Feb 6, 2026 | $354.55 | $361.65 | $354.02 | $360.07 | +2.28% | 1,095,981 |
| Feb 5, 2026 | $350.60 | $356.63 | $347.81 | $352.05 | -0.37% | 1,215,525 |
| Feb 4, 2026 | $355.56 | $357.23 | $346.81 | $353.37 | -0.55% | 1,647,586 |
| Feb 3, 2026 | $349.08 | $355.80 | $346.98 | $355.31 | +2.58% | 1,899,177 |
| Feb 2, 2026 | $349.29 | $350.52 | $344.02 | $346.37 | -1.34% | 1,571,645 |
| Jan 30, 2026 | $347.25 | $353.28 | $347.16 | $351.09 | +0.33% | 2,058,331 |
| Jan 29, 2026 | $353.96 | $359.08 | $346.56 | $349.95 | -1.89% | 1,766,877 |
| Jan 28, 2026 | $351.79 | $359.67 | $343.80 | $356.68 | -2.71% | 2,327,222 |
| Jan 27, 2026 | $364.50 | $367.97 | $362.10 | $366.62 | +0.85% | 1,389,771 |
| Jan 26, 2026 | $363.31 | $364.67 | $360.00 | $363.54 | +0.07% | 1,485,543 |
| Jan 23, 2026 | $366.59 | $369.00 | $361.76 | $363.27 | -0.70% | 1,181,620 |
| Jan 22, 2026 | $364.81 | $366.99 | $362.63 | $365.83 | +0.29% | 869,636 |
| Jan 21, 2026 | $360.18 | $367.01 | $359.75 | $364.78 | +1.56% | 1,076,154 |
| Jan 20, 2026 | $366.25 | $369.00 | $358.52 | $359.17 | -2.23% | 1,704,233 |
| Jan 16, 2026 | $367.27 | $369.70 | $365.42 | $367.38 | -0.36% | 1,904,171 |
| Jan 15, 2026 | $365.27 | $368.78 | $360.13 | $368.69 | +0.73% | 1,503,485 |
| Jan 14, 2026 | $361.88 | $366.01 | $359.67 | $366.00 | +0.74% | 1,167,200 |
| Jan 13, 2026 | $365.11 | $366.13 | $359.99 | $363.30 | +0.65% | 1,247,522 |
| Jan 12, 2026 | $356.35 | $361.10 | $354.29 | $360.94 | +1.99% | 1,548,089 |
| Jan 9, 2026 | $352.94 | $356.75 | $351.65 | $353.89 | +0.70% | 2,019,790 |
| Jan 8, 2026 | $356.77 | $367.66 | $350.62 | $351.44 | +1.68% | 2,630,171 |
| Jan 7, 2026 | $362.00 | $363.00 | $345.34 | $345.64 | -4.18% | 2,049,821 |
| Jan 6, 2026 | $357.89 | $361.94 | $356.97 | $360.71 | +1.45% | 1,387,582 |
| Jan 5, 2026 | $347.92 | $356.32 | $346.03 | $355.56 | +3.54% | 1,912,240 |
| Jan 2, 2026 | $336.54 | $343.47 | $334.28 | $343.40 | +2.00% | 972,213 |
| Dec 31, 2025 | $340.07 | $340.99 | $336.48 | $336.66 | -0.83% | 522,858 |
| Dec 30, 2025 | $340.38 | $341.00 | $339.21 | $339.47 | -0.30% | 662,612 |
| Dec 29, 2025 | $341.94 | $343.73 | $340.35 | $340.48 | -0.50% | 783,425 |
| Dec 26, 2025 | $344.87 | $346.07 | $341.43 | $342.20 | -0.92% | 464,560 |
| Dec 24, 2025 | $343.53 | $346.27 | $343.51 | $345.39 | +0.45% | 314,048 |
| Dec 23, 2025 | $345.67 | $347.44 | $343.18 | $343.84 | -0.39% | 1,246,803 |
| Dec 22, 2025 | $338.87 | $345.67 | $337.44 | $345.19 | +1.72% | 1,197,943 |
| Dec 19, 2025 | $337.87 | $341.42 | $337.00 | $339.36 | +0.60% | 2,663,527 |
| Dec 18, 2025 | $337.22 | $340.43 | $336.44 | $337.34 | +0.28% | 992,663 |
| Dec 17, 2025 | $336.41 | $339.53 | $333.05 | $336.41 | -0.32% | 1,003,731 |
| Dec 16, 2025 | $342.40 | $342.52 | $334.72 | $337.49 | -0.94% | 966,276 |
| Dec 15, 2025 | $338.32 | $341.22 | $337.37 | $340.69 | +0.95% | 1,382,490 |
| Dec 12, 2025 | $340.86 | $341.95 | $336.73 | $337.49 | -1.17% | 1,226,933 |
| Dec 11, 2025 | $342.36 | $344.53 | $340.12 | $341.48 | -0.22% | 1,326,207 |
| Dec 10, 2025 | $333.74 | $344.94 | $333.53 | $342.23 | +2.38% | 1,654,529 |
| Dec 9, 2025 | $335.97 | $339.15 | $333.62 | $334.27 | -0.52% | 1,033,776 |
| Dec 8, 2025 | $337.95 | $339.05 | $334.35 | $336.01 | -0.39% | 1,435,574 |
| Dec 5, 2025 | $341.01 | $341.50 | $333.99 | $337.31 | -1.28% | 1,317,905 |
| Dec 4, 2025 | $338.19 | $342.83 | $338.19 | $341.70 | +1.07% | 1,412,697 |
| Dec 3, 2025 | $336.75 | $338.48 | $333.53 | $338.08 | +0.68% | 985,276 |
| Dec 2, 2025 | $334.34 | $337.41 | $332.90 | $335.80 | +1.03% | 980,184 |
| Dec 1, 2025 | $339.63 | $340.31 | $332.08 | $332.38 | -2.71% | 1,193,749 |
| Nov 28, 2025 | $340.47 | $342.09 | $339.60 | $341.63 | +0.47% | 361,448 |
| Nov 26, 2025 | $341.14 | $342.30 | $338.79 | $340.04 | -0.30% | 693,449 |
| Nov 25, 2025 | $338.79 | $343.06 | $338.79 | $341.07 | +0.87% | 1,498,670 |
| Nov 24, 2025 | $337.19 | $339.93 | $334.35 | $338.13 | -0.65% | 1,476,497 |
| Nov 21, 2025 | $339.01 | $342.21 | $335.45 | $340.34 | +0.27% | 1,358,421 |
| Nov 20, 2025 | $347.13 | $349.47 | $338.93 | $339.44 | -1.06% | 892,538 |
| Nov 19, 2025 | $339.27 | $343.38 | $336.29 | $343.06 | +0.52% | 1,253,644 |
| Nov 18, 2025 | $343.57 | $344.90 | $340.54 | $341.29 | -0.14% | 1,208,784 |
| Nov 17, 2025 | $345.67 | $346.77 | $341.24 | $341.78 | -0.72% | 909,082 |
| Nov 14, 2025 | $341.83 | $345.59 | $339.10 | $344.25 | +0.06% | 1,081,538 |
| Nov 13, 2025 | $349.58 | $350.00 | $342.75 | $344.06 | -1.54% | 975,800 |
| Nov 12, 2025 | $351.90 | $353.74 | $349.38 | $349.45 | -0.84% | 941,424 |
| Nov 11, 2025 | $349.46 | $353.49 | $348.09 | $352.42 | +0.84% | 670,995 |
| Nov 10, 2025 | $345.91 | $349.98 | $344.34 | $349.49 | +0.91% | 924,141 |
| Nov 7, 2025 | $341.81 | $347.15 | $338.82 | $346.34 | +1.77% | 1,209,005 |
| Nov 6, 2025 | $343.11 | $344.29 | $339.74 | $340.30 | -0.76% | 899,002 |
| Nov 5, 2025 | $342.38 | $346.54 | $341.05 | $342.91 | -0.16% | 1,088,686 |
| Nov 4, 2025 | $340.79 | $345.23 | $339.00 | $343.47 | +0.47% | 1,254,771 |
| Nov 3, 2025 | $344.00 | $344.05 | $339.44 | $341.87 | -0.88% | 1,352,621 |
| Oct 31, 2025 | $344.56 | $345.43 | $341.35 | $344.90 | +0.07% | 1,520,430 |
| Oct 30, 2025 | $344.10 | $349.25 | $343.86 | $344.66 | +0.34% | 1,304,200 |
| Oct 29, 2025 | $345.26 | $346.08 | $339.78 | $343.48 | -0.92% | 1,712,479 |
| Oct 28, 2025 | $352.03 | $352.65 | $346.60 | $346.68 | -2.00% | 926,792 |
| Oct 27, 2025 | $353.78 | $355.84 | $346.33 | $353.77 | +0.86% | 1,675,124 |
| Oct 24, 2025 | $357.00 | $360.50 | $343.52 | $350.77 | +2.71% | 2,098,198 |
| Oct 23, 2025 | $339.56 | $342.70 | $339.25 | $341.50 | +0.96% | 1,198,935 |
| Oct 22, 2025 | $341.24 | $342.28 | $338.09 | $338.24 | -0.72% | 1,171,945 |
| Oct 21, 2025 | $337.91 | $341.77 | $337.91 | $340.69 | +1.04% | 946,569 |
| Oct 20, 2025 | $333.00 | $337.94 | $331.76 | $337.19 | – | 823,620 |
Seasonality
GD return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.6% | 1.8% | 0.2% | 0.5% | 0.3% | 1.2% | 4.0% | 1.0% | -2.0% | 2.0% | 2.1% | -1.7% |
| Months up | 7 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 8 of 10 | 8 of 10 | 4 of 10 | 5 of 10 | 6 of 9 | 2 of 9 |
| 2026 | 4.7% | 1.7% | -3.9% | 0.8% | 0.7% | 2.1% | 8.7% | -3.1% | -10.6% | 12.8% | ||
| 2025 | -2.0% | -1.7% | 7.9% | 0.4% | 2.3% | 4.7% | 7.4% | 4.2% | 5.1% | 1.6% | -0.9% | -1.5% |
| 2024 | 2.6% | 3.1% | 3.4% | 2.1% | 4.4% | -3.2% | 3.5% | 0.2% | 0.9% | -3.0% | -2.6% | -7.2% |
| 2023 | -5.6% | -2.2% | 0.1% | -3.8% | -6.5% | 5.4% | 4.6% | 1.4% | -2.5% | 9.9% | 2.3% | 5.1% |
| 2022 | 2.3% | 10.5% | 2.9% | -1.4% | -4.9% | -1.1% | 2.4% | 1.0% | -7.3% | 18.4% | 1.0% | -1.7% |
| 2021 | -0.7% | 11.4% | 11.1% | 5.5% | -0.2% | -0.9% | 4.8% | 2.2% | -2.1% | 4.0% | -6.8% | 10.3% |
| 2020 | 0.0% | -9.0% | -17.1% | -0.5% | 12.4% | 1.8% | -1.1% | 1.8% | -7.3% | -4.4% | 13.7% | -0.4% |
| 2019 | 9.5% | -0.6% | -0.6% | 6.2% | -10.0% | 13.1% | 2.8% | 2.9% | -4.5% | -2.7% | 2.8% | -3.0% |
| 2018 | 9.8% | -0.0% | -0.7% | -8.5% | 0.2% | -7.6% | 7.7% | -3.2% | 5.9% | -15.3% | 7.1% | -15.0% |
| 2017 | 5.3% | 4.8% | -1.4% | 4.0% | 4.9% | -2.5% | -0.5% | 2.6% | 2.1% | -0.9% | 2.1% | -1.8% |