General Dynamics Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 1,614.40 | 1,614.40 | 1,614.40 | 1,614.40 | 1,574.05 | 3 |
| 2024-08-19 | 1,598.94 | 1,598.94 | 1,598.94 | 1,598.94 | 1,558.98 | 2 |
| 2024-08-16 | 1,622.00 | 1,622.00 | 1,622.00 | 1,622.00 | 1,581.46 | 10 |
| 2024-08-15 | 1,618.05 | 1,618.05 | 1,618.05 | 1,618.05 | 1,577.61 | 2 |
| 2024-08-14 | 1,598.40 | 1,598.40 | 1,598.40 | 1,598.40 | 1,558.45 | 0 |
| 2024-08-13 | 1,595.20 | 1,598.40 | 1,592.37 | 1,598.40 | 1,558.45 | 18 |
| 2024-08-12 | 1,621.27 | 1,621.27 | 1,621.27 | 1,621.27 | 1,580.75 | 0 |
| 2024-08-09 | 1,621.27 | 1,621.27 | 1,621.27 | 1,621.27 | 1,580.75 | 1 |
| 2024-08-08 | 1,639.44 | 1,639.44 | 1,624.86 | 1,624.86 | 1,584.25 | 4 |
| 2024-08-07 | 1,634.58 | 1,634.58 | 1,624.86 | 1,624.86 | 1,584.25 | 16 |
| 2024-08-06 | 1,631.80 | 1,631.80 | 1,631.80 | 1,631.80 | 1,591.02 | 2 |
| 2024-08-05 | 1,668.33 | 1,668.33 | 1,633.26 | 1,633.26 | 1,592.44 | 3 |
| 2024-08-02 | 1,688.22 | 1,688.22 | 1,668.03 | 1,668.03 | 1,626.34 | 102 |
| 2024-08-01 | 1,668.03 | 1,679.86 | 1,668.03 | 1,677.00 | 1,635.09 | 41 |
| 2024-07-31 | 1,685.92 | 1,685.92 | 1,685.92 | 1,685.92 | 1,643.79 | 10 |
| 2024-07-30 | 1,665.86 | 1,665.86 | 1,652.82 | 1,652.82 | 1,611.51 | 4 |
| 2024-07-29 | 1,635.08 | 1,635.08 | 1,635.08 | 1,635.08 | 1,594.22 | 9 |
| 2024-07-26 | 1,648.20 | 1,648.20 | 1,645.90 | 1,645.90 | 1,604.77 | 4 |
| 2024-07-25 | 1,650.25 | 1,650.25 | 1,650.25 | 1,650.25 | 1,609.01 | 2 |
| 2024-07-24 | 1,605.46 | 1,605.46 | 1,605.46 | 1,605.46 | 1,565.34 | 1 |
| 2024-07-23 | 1,646.00 | 1,650.38 | 1,646.00 | 1,650.38 | 1,609.13 | 445 |
| 2024-07-22 | 1,616.44 | 1,616.44 | 1,616.44 | 1,616.44 | 1,576.04 | 1 |
| 2024-07-19 | 1,641.60 | 1,641.60 | 1,641.60 | 1,641.60 | 1,600.57 | 0 |
| 2024-07-18 | 1,603.89 | 1,641.60 | 1,603.89 | 1,641.60 | 1,600.57 | 708 |
| 2024-07-17 | 1,577.90 | 1,603.88 | 1,577.90 | 1,603.88 | 1,563.80 | 2 |
| 2024-07-16 | 1,586.00 | 1,586.00 | 1,577.90 | 1,577.90 | 1,538.47 | 22 |
| 2024-07-15 | 1,562.09 | 1,562.09 | 1,558.92 | 1,558.92 | 1,519.96 | 53 |
| 2024-07-12 | 1,549.24 | 1,549.24 | 1,549.24 | 1,549.24 | 1,510.52 | 1 |
| 2024-07-11 | 1,549.89 | 1,549.89 | 1,549.89 | 1,549.89 | 1,511.16 | 9 |
| 2024-07-10 | 1,526.94 | 1,526.94 | 1,526.94 | 1,526.94 | 1,488.78 | 2 |
| 2024-07-09 | 1,522.35 | 1,522.35 | 1,522.35 | 1,522.35 | 1,484.30 | 2 |
| 2024-07-08 | 1,553.47 | 1,553.47 | 1,531.35 | 1,536.06 | 1,497.67 | 14 |
| 2024-07-05 | 1,542.00 | 1,542.00 | 1,538.16 | 1,538.16 | 1,499.72 | 27 |
| 2024-07-04 | 1,620.90 | 1,620.90 | 1,620.90 | 1,620.90 | 1,580.39 | 0 |
| 2024-07-03 | 1,625.00 | 1,625.00 | 1,620.90 | 1,620.90 | 1,580.39 | 3 |
| 2024-07-02 | 1,620.90 | 1,620.90 | 1,620.90 | 1,620.90 | 1,575.36 | 0 |
| 2024-07-01 | 1,620.90 | 1,620.90 | 1,620.90 | 1,620.90 | 1,575.36 | 1 |
| 2024-06-28 | 1,624.49 | 1,624.49 | 1,618.64 | 1,618.64 | 1,573.16 | 3 |
| 2024-06-27 | 1,614.19 | 1,614.19 | 1,608.81 | 1,608.81 | 1,563.61 | 5 |
| 2024-06-26 | 1,624.49 | 1,624.49 | 1,624.49 | 1,624.49 | 1,578.85 | 3 |
| 2024-06-25 | 1,611.87 | 1,611.87 | 1,611.87 | 1,611.87 | 1,566.58 | 2 |
| 2024-06-24 | 1,614.00 | 1,615.14 | 1,614.00 | 1,615.14 | 1,569.76 | 7 |
| 2024-06-21 | 1,632.12 | 1,634.89 | 1,632.12 | 1,634.89 | 1,588.95 | 6 |
| 2024-06-20 | 1,568.43 | 1,568.43 | 1,568.43 | 1,568.43 | 1,524.36 | 0 |
| 2024-06-19 | 1,568.43 | 1,568.43 | 1,568.43 | 1,568.43 | 1,524.36 | 0 |
| 2024-06-18 | 1,568.43 | 1,568.43 | 1,568.43 | 1,568.43 | 1,524.36 | 0 |
| 2024-06-17 | 1,568.43 | 1,568.43 | 1,568.43 | 1,568.43 | 1,524.36 | 0 |
| 2024-06-14 | 1,568.43 | 1,568.43 | 1,568.43 | 1,568.43 | 1,524.36 | 1 |
| 2024-06-13 | 1,572.51 | 1,572.51 | 1,572.51 | 1,572.51 | 1,528.33 | 1 |
| 2024-06-12 | 1,568.43 | 1,593.36 | 1,568.43 | 1,587.81 | 1,543.20 | 8 |
| 2024-06-11 | 1,573.68 | 1,573.68 | 1,565.78 | 1,565.78 | 1,521.79 | 11 |
| 2024-06-10 | 1,575.83 | 1,575.83 | 1,575.83 | 1,575.83 | 1,531.55 | 1 |
| 2024-06-07 | 1,588.67 | 1,588.67 | 1,588.67 | 1,588.67 | 1,544.03 | 2 |
| 2024-06-06 | 1,575.69 | 1,575.69 | 1,575.69 | 1,575.69 | 1,531.42 | 2 |
| 2024-06-05 | 1,576.28 | 1,582.62 | 1,576.28 | 1,582.62 | 1,538.15 | 3 |
| 2024-06-04 | 1,568.13 | 1,578.92 | 1,568.13 | 1,576.95 | 1,532.64 | 48 |
| 2024-06-03 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1,521.03 | 0 |
| 2024-05-31 | 1,563.00 | 1,566.18 | 1,563.00 | 1,565.00 | 1,521.03 | 8 |
| 2024-05-29 | 1,533.55 | 1,533.55 | 1,533.55 | 1,533.55 | 1,490.46 | 1 |
| 2024-05-28 | 1,541.20 | 1,541.20 | 1,539.15 | 1,539.15 | 1,495.90 | 14 |
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.