General Dynamics Corporation
GDNYSEIndustrials● Active
$346.44
+$4.94(+1.45%)
Market Cap$93.7B
P/E Ratio—
52W High$369.7
52W Low$268.1
General Dynamics Corporation（GD）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
gd · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$369.70
Jan 16, 2026
-6.3% from here
5-Year Low5Y
$182.66
Jul 19, 2021
+89.7% from low
IPO Priceadj.
$1.04
Jan 13, 1978
+33.2K% since IPO
1 Year Ago
$277.31
Jun 9, 2025
+24.9% in 1Y
5 Years Ago
$192.72
Jun 8, 2021
+79.8% in 5Y
10 Years Ago
$141.49
Jun 8, 2016
+144.9% in 10Y
Historical Price Data · GD
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $343.14 | $347.32 | $342.75 | $346.44 | $346.44 | 1.2M | +0.96% |
| Jun 4, 2026 | $340.38 | $343.90 | $340.12 | $341.50 | $341.50 | 1.4M | +0.33% |
| Jun 3, 2026 | $335.71 | $341.97 | $335.02 | $337.04 | $337.04 | 879K | +0.40% |
| Jun 2, 2026 | $336.38 | $340.29 | $335.78 | $337.61 | $337.61 | 962K | +0.37% |
| Jun 1, 2026 | $343.35 | $344.32 | $338.17 | $339.20 | $339.20 | 855K | -1.21% |
| May 29, 2026 | $348.56 | $349.52 | $345.45 | $346.82 | $346.82 | 1.2M | -0.50% |
| May 28, 2026 | $345.89 | $351.36 | $342.50 | $348.96 | $348.96 | 1.1M | +0.89% |
| May 27, 2026 | $344.36 | $344.90 | $341.71 | $342.69 | $342.69 | 753K | -0.48% |
| May 26, 2026 | $345.04 | $345.27 | $341.32 | $344.64 | $344.64 | 1.3M | -0.12% |
| May 22, 2026 | $341.14 | $344.47 | $338.51 | $342.89 | $342.89 | 690K | +0.51% |
| May 21, 2026 | $338.00 | $339.97 | $334.66 | $338.71 | $338.71 | 612K | +0.21% |
| May 20, 2026 | $341.20 | $342.88 | $337.46 | $339.75 | $339.75 | 780K | -0.42% |
| May 19, 2026 | $343.09 | $343.22 | $339.12 | $340.14 | $340.14 | 748K | -0.86% |
| May 18, 2026 | $335.06 | $343.46 | $334.01 | $343.11 | $343.11 | 985K | +2.40% |
| May 15, 2026 | $339.88 | $341.91 | $333.29 | $334.50 | $334.50 | 1.2M | -1.58% |
| May 14, 2026 | $340.87 | $343.99 | $339.17 | $340.62 | $340.62 | 961K | -0.07% |
| May 13, 2026 | $343.94 | $343.94 | $339.98 | $341.36 | $341.36 | 898K | -0.75% |
| May 12, 2026 | $343.55 | $348.01 | $342.75 | $346.46 | $346.46 | 1.1M | +0.85% |
| May 11, 2026 | $345.24 | $348.61 | $341.81 | $344.03 | $344.03 | 1.9M | -0.35% |
| May 8, 2026 | $347.65 | $348.85 | $344.01 | $346.53 | $346.53 | 1.6M | -0.32% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · GD
Jan 1 → Dec 31 · 6 years2026+2.9%$336.54 → $346.44
+2.9%
2025+27.1%$264.90 → $336.66
+27.1%
2024+1.5%$259.67 → $263.49
+1.5%
2023+4.8%$247.85 → $259.67
+4.8%
2022+18.7%$209.00 → $248.11
+18.7%
2021+8.2%$192.64 → $208.47
+8.2%
Best Year2025 · +27.1%
Worst Year2024 · +1.5%
Positive Years6 / 6
Avg Annual Return+10.5%
6Y Total Return+79.8%
6Y CAGR~+10.3% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$904.28+0.00%
Mkt Cap $416.5B
GE Aerospace
GE
$328.00+0.00%
Mkt Cap $342.7B
RTX Corporation
RTX
$180.99+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.45+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.32+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$583.44+0.00%
Mkt Cap $157.5B
Eaton Corporation plc
ETN
$395.94+0.00%
Mkt Cap $153.7B
Honeywell International Inc.
HON
$213.97+0.00%
Mkt Cap $135.6B
Lockheed Martin Corporation
LMT
$523.76+0.00%
Mkt Cap $120.8B
Vertiv Holdings Co
VRT
$300.51+0.00%
Mkt Cap $115.4BWhat If You Invested in GD?
If you invested $1,000 in GD 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,449
Total Return+144.9%
CAGR~+9.4% / yr
Profit+$1,449
Based on Jun 8, 2016 · $141.49Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
General Dynamics Corporation（GD）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $346.44。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GD 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GD 历史股价FMP 日线复权 OHLCV