General Dynamics Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 1,551.90 | 1,551.90 | 1,551.90 | 1,551.90 | 1,508.30 | 0 |
| 2024-05-24 | 1,551.90 | 1,551.90 | 1,551.90 | 1,551.90 | 1,508.30 | 1 |
| 2024-05-23 | 1,526.82 | 1,526.82 | 1,526.82 | 1,526.82 | 1,483.92 | 5 |
| 2024-05-22 | 1,539.76 | 1,539.76 | 1,539.76 | 1,539.76 | 1,496.50 | 1 |
| 2024-05-21 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 1,491.87 | 52 |
| 2024-05-20 | 1,537.65 | 1,537.65 | 1,536.12 | 1,536.12 | 1,492.96 | 2 |
| 2024-05-17 | 1,515.44 | 1,515.44 | 1,515.44 | 1,515.44 | 1,472.86 | 8 |
| 2024-05-16 | 1,513.02 | 1,513.02 | 1,513.02 | 1,513.02 | 1,470.51 | 0 |
| 2024-05-15 | 1,513.02 | 1,513.02 | 1,513.02 | 1,513.02 | 1,470.51 | 1 |
| 2024-05-14 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,467.57 | 2 |
| 2024-05-13 | 1,508.70 | 1,508.70 | 1,508.70 | 1,508.70 | 1,466.31 | 1 |
| 2024-05-10 | 1,513.84 | 1,513.84 | 1,513.84 | 1,513.84 | 1,471.31 | 0 |
| 2024-05-09 | 1,516.82 | 1,516.82 | 1,513.84 | 1,513.84 | 1,471.31 | 24 |
| 2024-05-08 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,438.42 | 0 |
| 2024-05-07 | 1,482.96 | 1,482.96 | 1,480.00 | 1,480.00 | 1,438.42 | 5 |
| 2024-05-06 | 1,473.14 | 1,473.14 | 1,473.14 | 1,473.14 | 1,431.75 | 1 |
| 2024-05-03 | 1,462.65 | 1,462.65 | 1,462.65 | 1,462.65 | 1,421.55 | 1 |
| 2024-05-02 | 1,497.93 | 1,497.93 | 1,497.93 | 1,497.93 | 1,455.84 | 0 |
| 2024-04-30 | 1,497.93 | 1,497.93 | 1,497.93 | 1,497.93 | 1,455.84 | 2 |
| 2024-04-29 | 1,474.60 | 1,474.60 | 1,474.60 | 1,474.60 | 1,433.17 | 2 |
| 2024-04-26 | 1,456.77 | 1,458.24 | 1,456.77 | 1,458.24 | 1,417.27 | 19 |
| 2024-04-25 | 1,476.10 | 1,476.10 | 1,476.10 | 1,476.10 | 1,434.63 | 2 |
| 2024-04-24 | 1,434.00 | 1,434.00 | 1,434.00 | 1,434.00 | 1,393.71 | 2 |
| 2024-04-23 | 1,516.04 | 1,516.04 | 1,503.96 | 1,503.96 | 1,461.70 | 7 |
| 2024-04-22 | 1,509.00 | 1,509.00 | 1,509.00 | 1,509.00 | 1,466.60 | 27 |
| 2024-04-19 | 1,501.50 | 1,501.50 | 1,501.50 | 1,501.50 | 1,459.31 | 2 |
| 2024-04-18 | 1,496.41 | 1,496.41 | 1,494.47 | 1,494.47 | 1,452.48 | 2 |
| 2024-04-17 | 1,496.41 | 1,496.41 | 1,496.41 | 1,496.41 | 1,454.37 | 1 |
| 2024-04-16 | 1,498.00 | 1,498.00 | 1,497.88 | 1,497.88 | 1,455.79 | 3 |
| 2024-04-15 | 1,506.75 | 1,506.75 | 1,476.90 | 1,476.90 | 1,435.40 | 5 |
| 2024-04-12 | 1,483.36 | 1,483.36 | 1,477.52 | 1,477.52 | 1,436.01 | 23 |
| 2024-04-11 | 1,471.75 | 1,471.75 | 1,471.75 | 1,471.75 | 1,430.40 | 0 |
| 2024-04-10 | 1,468.85 | 1,471.75 | 1,468.85 | 1,471.75 | 1,430.40 | 12 |
| 2024-04-09 | 1,448.34 | 1,448.34 | 1,448.34 | 1,448.34 | 1,402.95 | 1 |
| 2024-04-08 | 1,479.00 | 1,479.00 | 1,479.00 | 1,479.00 | 1,432.65 | 1 |
| 2024-04-05 | 1,490.36 | 1,490.36 | 1,490.36 | 1,490.36 | 1,443.65 | 2 |
| 2024-04-04 | 1,477.35 | 1,477.35 | 1,477.35 | 1,477.35 | 1,431.05 | 3 |
| 2024-04-03 | 1,464.12 | 1,464.12 | 1,464.12 | 1,464.12 | 1,418.23 | 3 |
| 2024-04-02 | 1,464.12 | 1,468.53 | 1,464.12 | 1,468.53 | 1,422.51 | 7 |
| 2024-04-01 | 1,421.28 | 1,421.28 | 1,421.28 | 1,421.28 | 1,376.74 | 0 |
| 2024-03-28 | 1,421.28 | 1,421.28 | 1,421.28 | 1,421.28 | 1,376.74 | 1 |
| 2024-03-27 | 1,396.95 | 1,396.95 | 1,396.95 | 1,396.95 | 1,353.17 | 2 |
| 2024-03-26 | 1,408.40 | 1,408.40 | 1,408.40 | 1,408.40 | 1,364.26 | 0 |
| 2024-03-25 | 1,408.40 | 1,408.40 | 1,408.40 | 1,408.40 | 1,364.26 | 0 |
| 2024-03-22 | 1,408.40 | 1,408.40 | 1,408.40 | 1,408.40 | 1,364.26 | 1 |
| 2024-03-21 | 1,412.60 | 1,412.60 | 1,402.80 | 1,402.80 | 1,358.84 | 8 |
| 2024-03-20 | 1,408.59 | 1,408.59 | 1,408.59 | 1,408.59 | 1,364.44 | 4 |
| 2024-03-19 | 1,411.20 | 1,411.20 | 1,395.80 | 1,395.80 | 1,352.05 | 8 |
| 2024-03-18 | 1,389.66 | 1,389.66 | 1,389.66 | 1,389.66 | 1,346.11 | 2 |
| 2024-03-15 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,327.06 | 0 |
| 2024-03-14 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,327.06 | 1 |
| 2024-03-13 | 1,375.48 | 1,375.48 | 1,370.00 | 1,370.00 | 1,327.06 | 2 |
| 2024-03-12 | 1,362.72 | 1,368.16 | 1,362.72 | 1,368.16 | 1,325.28 | 4 |
| 2024-03-11 | 1,357.28 | 1,357.28 | 1,357.28 | 1,357.28 | 1,314.74 | 3 |
| 2024-03-08 | 1,355.40 | 1,355.40 | 1,355.40 | 1,355.40 | 1,312.92 | 1 |
| 2024-03-07 | 1,347.30 | 1,347.30 | 1,347.30 | 1,347.30 | 1,305.07 | 5 |
| 2024-03-06 | 1,354.64 | 1,354.64 | 1,354.00 | 1,354.00 | 1,311.56 | 5 |
| 2024-03-05 | 1,357.28 | 1,357.28 | 1,357.28 | 1,357.28 | 1,314.74 | 1 |
| 2024-03-04 | 1,350.48 | 1,350.48 | 1,350.48 | 1,350.48 | 1,308.16 | 0 |
| 2024-03-01 | 1,350.48 | 1,350.48 | 1,350.48 | 1,350.48 | 1,308.16 | 1 |
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.