General Dynamics Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1,730.32 | 1,730.32 | 1,730.32 | 1,730.32 | 1,730.32 | 1 |
| 2026-10-15 | 1,695.02 | 1,695.02 | 1,695.02 | 1,695.02 | 1,695.02 | 0 |
| 2026-10-14 | 1,695.02 | 1,695.02 | 1,695.02 | 1,695.02 | 1,695.02 | 1 |
| 2026-10-13 | 1,648.99 | 1,648.99 | 1,648.99 | 1,648.99 | 1,648.99 | 0 |
| 2026-10-12 | 1,635.15 | 1,635.15 | 1,635.15 | 1,635.15 | 1,635.15 | 0 |
| 2026-10-09 | 1,648.99 | 1,648.99 | 1,648.99 | 1,648.99 | 1,648.99 | 0 |
| 2026-10-08 | 1,648.99 | 1,648.99 | 1,648.99 | 1,648.99 | 1,640.86 | 0 |
| 2026-10-07 | 1,648.99 | 1,648.99 | 1,648.99 | 1,648.99 | 1,640.86 | 3 |
| 2026-10-06 | 1,646.72 | 1,648.38 | 1,646.72 | 1,648.38 | 1,640.25 | 13 |
| 2026-10-05 | 1,699.97 | 1,699.97 | 1,640.88 | 1,647.76 | 1,639.63 | 10 |
| 2026-10-02 | 1,724.34 | 1,724.34 | 1,717.38 | 1,719.12 | 1,710.64 | 6 |
| 2026-10-01 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 0 |
| 2026-09-30 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1 |
| 2026-09-29 | 1,737.75 | 1,737.75 | 1,737.75 | 1,737.75 | 1,737.75 | 65 |
| 2026-09-28 | 1,751.75 | 1,751.75 | 1,751.75 | 1,751.75 | 1,751.75 | 0 |
| 2026-09-25 | 1,760.50 | 1,760.50 | 1,751.75 | 1,751.75 | 1,751.75 | 3 |
| 2026-09-24 | 1,774.50 | 1,774.50 | 1,774.50 | 1,774.50 | 1,774.50 | 1 |
| 2026-09-23 | 1,757.00 | 1,774.50 | 1,757.00 | 1,774.50 | 1,774.50 | 5 |
| 2026-09-22 | 1,815.00 | 1,815.00 | 1,791.90 | 1,791.90 | 1,791.90 | 3 |
| 2026-09-21 | 1,805.44 | 1,805.44 | 1,805.44 | 1,805.44 | 1,805.44 | 6 |
| 2026-09-18 | 1,838.20 | 1,838.20 | 1,838.20 | 1,838.20 | 1,838.20 | 0 |
| 2026-09-17 | 1,838.20 | 1,838.20 | 1,838.20 | 1,838.20 | 1,838.20 | 0 |
| 2026-09-16 | 1,838.20 | 1,838.20 | 1,838.20 | 1,838.20 | 1,838.20 | 0 |
| 2026-09-15 | 1,838.20 | 1,838.20 | 1,838.20 | 1,838.20 | 1,838.20 | 0 |
| 2026-09-14 | 1,841.84 | 1,855.00 | 1,838.20 | 1,838.20 | 1,838.20 | 7 |
| 2026-09-11 | 1,831.72 | 1,831.72 | 1,831.72 | 1,831.72 | 1,831.72 | 1 |
| 2026-09-10 | 1,828.80 | 1,828.80 | 1,828.80 | 1,828.80 | 1,828.80 | 3 |
| 2026-09-09 | 1,841.95 | 1,841.95 | 1,841.95 | 1,841.95 | 1,841.95 | 0 |
| 2026-09-08 | 1,841.95 | 1,841.95 | 1,841.95 | 1,841.95 | 1,841.95 | 0 |
| 2026-09-07 | 1,841.95 | 1,841.95 | 1,841.95 | 1,841.95 | 1,841.95 | 0 |
| 2026-09-04 | 1,838.21 | 1,845.69 | 1,838.21 | 1,841.95 | 1,841.95 | 13 |
| 2026-09-03 | 1,939.65 | 1,939.65 | 1,939.65 | 1,939.65 | 1,939.65 | 0 |
| 2026-09-02 | 1,939.65 | 1,939.65 | 1,939.65 | 1,939.65 | 1,939.65 | 0 |
| 2026-09-01 | 1,939.65 | 1,939.65 | 1,939.65 | 1,939.65 | 1,939.65 | 1 |
| 2026-08-31 | 1,934.54 | 1,934.54 | 1,928.63 | 1,928.63 | 1,928.63 | 3 |
| 2026-08-28 | 1,946.34 | 1,946.34 | 1,946.34 | 1,946.34 | 1,946.34 | 0 |
| 2026-08-27 | 1,946.34 | 1,946.34 | 1,946.34 | 1,946.34 | 1,946.34 | 0 |
| 2026-08-26 | 1,946.34 | 1,946.34 | 1,946.34 | 1,946.34 | 1,946.34 | 0 |
| 2026-08-25 | 1,997.82 | 1,997.82 | 1,940.40 | 1,946.34 | 1,946.34 | 12 |
| 2026-08-24 | 1,980.00 | 1,980.00 | 1,978.02 | 1,978.02 | 1,978.02 | 3 |
| 2026-08-21 | 1,979.85 | 1,979.85 | 1,971.81 | 1,979.85 | 1,979.85 | 25 |
| 2026-08-20 | 2,025.94 | 2,025.94 | 2,009.70 | 2,009.70 | 2,009.70 | 30 |
| 2026-08-19 | 2,056.32 | 2,056.32 | 2,056.32 | 2,056.32 | 2,056.32 | 0 |
| 2026-08-18 | 2,056.32 | 2,056.32 | 2,056.32 | 2,056.32 | 2,056.32 | 1 |
| 2026-08-17 | 2,032.74 | 2,032.74 | 2,032.74 | 2,032.74 | 2,032.74 | 1 |
| 2026-08-14 | 2,028.08 | 2,028.08 | 2,028.08 | 2,028.08 | 2,028.08 | 0 |
| 2026-08-13 | 2,028.08 | 2,028.08 | 2,028.08 | 2,028.08 | 2,028.08 | 0 |
| 2026-08-12 | 2,028.08 | 2,028.08 | 2,028.08 | 2,028.08 | 2,028.08 | 0 |
| 2026-08-11 | 2,030.00 | 2,030.00 | 2,028.08 | 2,028.08 | 2,028.08 | 2 |
| 2026-08-10 | 1,999.99 | 2,010.00 | 1,999.99 | 2,010.00 | 2,010.00 | 2 |
| 2026-08-07 | 1,967.55 | 1,967.55 | 1,967.55 | 1,967.55 | 1,967.55 | 0 |
| 2026-08-06 | 1,967.55 | 1,967.55 | 1,967.55 | 1,967.55 | 1,967.55 | 0 |
| 2026-08-05 | 1,967.55 | 1,967.55 | 1,967.55 | 1,967.55 | 1,967.55 | 0 |
| 2026-08-04 | 1,967.55 | 1,967.55 | 1,967.55 | 1,967.55 | 1,967.55 | 1 |
| 2026-08-03 | 1,944.15 | 1,944.15 | 1,944.15 | 1,944.15 | 1,944.15 | 4 |
| 2026-07-31 | 1,934.40 | 1,934.40 | 1,934.40 | 1,934.40 | 1,934.40 | 0 |
| 2026-07-30 | 1,934.40 | 1,934.40 | 1,934.40 | 1,934.40 | 1,934.40 | 1 |
| 2026-07-29 | 1,942.20 | 1,942.20 | 1,942.20 | 1,942.20 | 1,942.20 | 0 |
| 2026-07-28 | 1,942.20 | 1,942.20 | 1,942.20 | 1,942.20 | 1,942.20 | 0 |
| 2026-07-27 | 1,942.20 | 1,942.20 | 1,942.20 | 1,942.20 | 1,942.20 | 0 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-01 | 5.3516 USD |
| 2026-04-09 | 5.1576 USD |
| 2026-01-15 | 5.1785 USD |
| 2025-10-09 | 5.2615 USD |
| 2025-07-02 | 5.3826 USD |
| 2025-04-10 | 5.6075 USD |
| 2025-01-15 | 5.3985 USD |
| 2024-10-09 | 5.3977 USD |
| 2024-07-03 | 5.1629 USD |
| 2024-04-10 | 4.8336 USD |
| 2024-01-17 | 4.3330 USD |
| 2023-10-04 | 4.2917 USD |
| 2023-07-05 | 4.3281 USD |
| 2023-04-12 | 4.2959 USD |
| 2023-01-18 | 4.3080 USD |
| 2022-10-05 | 4.4327 USD |
| 2022-06-29 | 4.2546 USD |
| 2022-04-06 | 4.2705 USD |
| 2022-01-12 | 4.1499 USD |
| 2021-10-06 | 4.3000 USD |
| 2021-06-30 | 4.0316 USD |
| 2021-04-07 | 4.1175 USD |
| 2021-01-13 | 3.9078 USD |
| 2020-10-07 | 3.9322 USD |
| 2020-07-01 | 3.9366 USD |
| 2020-04-07 | 4.2014 USD |
| 2020-01-15 | 2.9063 USD |
| 2019-10-09 | 2.8249 USD |
| 2019-07-04 | 4.0642 USD |
| 2019-04-10 | 4.0550 USD |
| 2019-01-16 | 3.4689 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.