General Dynamics Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 1,355.92 | 1,362.72 | 1,355.92 | 1,362.72 | 1,320.01 | 12 |
| 2024-02-28 | 1,364.85 | 1,364.85 | 1,364.85 | 1,364.85 | 1,322.07 | 2 |
| 2024-02-27 | 1,345.04 | 1,345.04 | 1,345.04 | 1,345.04 | 1,302.89 | 1 |
| 2024-02-26 | 1,363.15 | 1,363.15 | 1,363.15 | 1,363.15 | 1,320.43 | 1 |
| 2024-02-23 | 1,362.00 | 1,363.50 | 1,362.00 | 1,363.50 | 1,320.77 | 12 |
| 2024-02-22 | 1,337.98 | 1,337.98 | 1,337.98 | 1,337.98 | 1,296.05 | 0 |
| 2024-02-21 | 1,337.98 | 1,337.98 | 1,337.98 | 1,337.98 | 1,296.05 | 2 |
| 2024-02-20 | 1,329.24 | 1,329.24 | 1,329.24 | 1,329.24 | 1,287.58 | 0 |
| 2024-02-19 | 1,329.24 | 1,329.24 | 1,329.24 | 1,329.24 | 1,287.58 | 0 |
| 2024-02-16 | 1,329.24 | 1,329.24 | 1,329.24 | 1,329.24 | 1,287.58 | 0 |
| 2024-02-15 | 1,329.24 | 1,329.24 | 1,329.24 | 1,329.24 | 1,287.58 | 0 |
| 2024-02-14 | 1,313.67 | 1,329.24 | 1,313.67 | 1,329.24 | 1,287.58 | 3 |
| 2024-02-09 | 1,338.66 | 1,338.66 | 1,338.66 | 1,338.66 | 1,296.71 | 1 |
| 2024-02-08 | 1,339.31 | 1,339.31 | 1,339.31 | 1,339.31 | 1,297.34 | 0 |
| 2024-02-07 | 1,339.31 | 1,339.31 | 1,339.31 | 1,339.31 | 1,297.34 | 1 |
| 2024-02-06 | 1,326.60 | 1,326.60 | 1,326.60 | 1,326.60 | 1,285.02 | 1 |
| 2024-02-05 | 1,330.56 | 1,330.56 | 1,330.56 | 1,330.56 | 1,288.86 | 2 |
| 2024-02-02 | 1,316.55 | 1,316.55 | 1,316.55 | 1,316.55 | 1,275.29 | 2 |
| 2024-02-01 | 1,306.67 | 1,306.67 | 1,306.67 | 1,306.67 | 1,265.72 | 0 |
| 2024-01-31 | 1,315.56 | 1,315.56 | 1,306.67 | 1,306.67 | 1,265.72 | 21 |
| 2024-01-30 | 1,329.65 | 1,329.65 | 1,329.65 | 1,329.65 | 1,287.98 | 1 |
| 2024-01-29 | 1,279.68 | 1,279.68 | 1,279.68 | 1,279.68 | 1,239.57 | 0 |
| 2024-01-26 | 1,279.68 | 1,279.68 | 1,279.68 | 1,279.68 | 1,239.57 | 0 |
| 2024-01-25 | 1,279.68 | 1,279.68 | 1,279.68 | 1,279.68 | 1,239.57 | 0 |
| 2024-01-24 | 1,279.68 | 1,279.68 | 1,279.68 | 1,279.68 | 1,239.57 | 2 |
| 2024-01-23 | 1,237.50 | 1,237.50 | 1,232.50 | 1,232.50 | 1,193.87 | 21 |
| 2024-01-22 | 1,245.99 | 1,245.99 | 1,245.99 | 1,245.99 | 1,206.94 | 2 |
| 2024-01-19 | 1,230.92 | 1,237.52 | 1,230.92 | 1,237.52 | 1,198.74 | 2 |
| 2024-01-18 | 1,230.90 | 1,230.90 | 1,230.90 | 1,230.90 | 1,192.32 | 1 |
| 2024-01-17 | 1,260.00 | 1,260.00 | 1,249.68 | 1,249.68 | 1,210.51 | 147 |
| 2024-01-16 | 1,230.42 | 1,230.42 | 1,230.42 | 1,230.42 | 1,187.66 | 2 |
| 2024-01-15 | 1,244.40 | 1,244.40 | 1,244.40 | 1,244.40 | 1,201.15 | 0 |
| 2024-01-12 | 1,243.10 | 1,244.40 | 1,243.10 | 1,244.40 | 1,201.15 | 2 |
| 2024-01-11 | 1,212.78 | 1,212.78 | 1,212.78 | 1,212.78 | 1,170.63 | 1 |
| 2024-01-10 | 1,228.84 | 1,228.84 | 1,228.84 | 1,228.84 | 1,186.14 | 0 |
| 2024-01-09 | 1,228.84 | 1,228.84 | 1,228.84 | 1,228.84 | 1,186.14 | 0 |
| 2024-01-08 | 1,228.84 | 1,228.84 | 1,228.84 | 1,228.84 | 1,186.14 | 1 |
| 2024-01-05 | 1,249.00 | 1,249.00 | 1,240.00 | 1,240.00 | 1,196.91 | 4 |
| 2024-01-04 | 1,268.82 | 1,268.82 | 1,268.82 | 1,268.82 | 1,224.73 | 0 |
| 2024-01-03 | 1,268.82 | 1,268.82 | 1,268.82 | 1,268.82 | 1,224.73 | 0 |
| 2024-01-02 | 1,268.82 | 1,268.82 | 1,268.82 | 1,268.82 | 1,224.73 | 12 |
| 2023-12-28 | 1,254.88 | 1,254.88 | 1,252.71 | 1,252.71 | 1,209.18 | 2 |
| 2023-12-27 | 1,236.15 | 1,236.15 | 1,236.15 | 1,236.15 | 1,193.19 | 0 |
| 2023-12-26 | 1,236.15 | 1,236.15 | 1,236.15 | 1,236.15 | 1,193.19 | 1 |
| 2023-12-22 | 1,237.38 | 1,237.38 | 1,234.00 | 1,236.15 | 1,193.19 | 3 |
| 2023-12-21 | 1,232.46 | 1,232.46 | 1,232.46 | 1,232.46 | 1,189.63 | 1 |
| 2023-12-20 | 1,231.32 | 1,231.32 | 1,231.32 | 1,231.32 | 1,188.53 | 6 |
| 2023-12-19 | 1,231.32 | 1,231.32 | 1,231.32 | 1,231.32 | 1,188.53 | 1 |
| 2023-12-18 | 1,241.25 | 1,241.25 | 1,241.25 | 1,241.25 | 1,198.11 | 5 |
| 2023-12-15 | 1,240.53 | 1,240.53 | 1,240.53 | 1,240.53 | 1,197.42 | 4 |
| 2023-12-14 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 1,192.08 | 137 |
| 2023-12-13 | 1,260.00 | 1,262.02 | 1,260.00 | 1,262.02 | 1,218.16 | 10 |
| 2023-12-12 | 1,259.36 | 1,259.36 | 1,259.36 | 1,259.36 | 1,215.59 | 1 |
| 2023-12-11 | 1,247.44 | 1,247.44 | 1,247.44 | 1,247.44 | 1,204.09 | 3 |
| 2023-12-08 | 1,245.75 | 1,245.75 | 1,245.75 | 1,245.75 | 1,202.46 | 1 |
| 2023-12-07 | 1,233.80 | 1,233.80 | 1,233.80 | 1,233.80 | 1,190.92 | 1 |
| 2023-12-06 | 1,233.80 | 1,233.80 | 1,233.80 | 1,233.80 | 1,190.92 | 1 |
| 2023-12-05 | 1,244.40 | 1,244.40 | 1,244.40 | 1,244.40 | 1,201.15 | 0 |
| 2023-12-04 | 1,244.40 | 1,244.40 | 1,244.40 | 1,244.40 | 1,201.15 | 2 |
| 2023-12-01 | 1,210.80 | 1,210.80 | 1,210.80 | 1,210.80 | 1,168.72 | 0 |
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.