General Dynamics Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	1,210.80	1,210.80	1,210.80	1,210.80	1,168.72	1
2023-11-29	1,194.76	1,194.76	1,194.76	1,194.76	1,153.24	1
2023-11-28	1,199.39	1,199.39	1,199.39	1,199.39	1,157.71	1
2023-11-27	1,210.24	1,210.24	1,210.24	1,210.24	1,168.18	3
2023-11-24	1,218.37	1,218.37	1,218.37	1,218.37	1,176.03	1
2023-11-23	1,210.23	1,210.23	1,210.23	1,210.23	1,168.17	0
2023-11-22	1,210.23	1,210.23	1,210.23	1,210.23	1,168.17	0
2023-11-21	1,210.23	1,210.23	1,210.23	1,210.23	1,168.17	3
2023-11-20	1,199.55	1,199.55	1,197.56	1,197.56	1,155.94	251
2023-11-17	1,200.71	1,200.71	1,200.71	1,200.71	1,158.98	2
2023-11-16	1,195.20	1,195.20	1,195.20	1,195.20	1,153.66	5
2023-11-14	1,207.05	1,207.05	1,207.05	1,207.05	1,165.10	1
2023-11-13	1,202.26	1,202.26	1,202.26	1,202.26	1,160.48	2
2023-11-10	1,189.24	1,189.24	1,189.24	1,189.24	1,147.91	0
2023-11-09	1,189.24	1,189.24	1,189.24	1,189.24	1,147.91	0
2023-11-08	1,184.72	1,189.24	1,184.72	1,189.24	1,147.91	102
2023-11-07	1,182.24	1,182.24	1,182.24	1,182.24	1,141.15	4
2023-11-06	1,192.38	1,192.38	1,192.38	1,192.38	1,150.94	6
2023-11-03	1,199.11	1,199.11	1,199.11	1,199.11	1,157.44	1
2023-11-01	1,215.12	1,215.12	1,215.12	1,215.12	1,172.89	2
2023-10-31	1,214.84	1,214.84	1,214.84	1,214.84	1,172.62	7
2023-10-30	1,205.47	1,205.47	1,205.47	1,205.47	1,163.58	2
2023-10-27	1,173.60	1,191.63	1,173.60	1,191.63	1,150.22	2
2023-10-26	1,201.53	1,201.53	1,201.53	1,201.53	1,159.77	3
2023-10-25	1,166.49	1,166.49	1,166.49	1,166.49	1,125.95	0
2023-10-24	1,166.49	1,166.49	1,166.49	1,166.49	1,125.95	1
2023-10-23	1,175.28	1,175.28	1,175.28	1,175.28	1,134.44	2
2023-10-20	1,189.20	1,189.20	1,189.20	1,189.20	1,147.87	1
2023-10-19	1,216.00	1,216.00	1,207.58	1,207.58	1,165.61	9
2023-10-18	1,220.00	1,220.00	1,216.00	1,216.00	1,173.74	2
2023-10-17	1,218.00	1,218.00	1,212.64	1,212.64	1,170.50	2
2023-10-16	1,228.10	1,228.10	1,226.00	1,226.00	1,183.39	7
2023-10-13	1,219.20	1,232.40	1,219.20	1,232.40	1,189.57	5
2023-10-11	1,201.70	1,201.70	1,201.70	1,201.70	1,159.94	0
2023-10-10	1,228.11	1,228.11	1,201.70	1,201.70	1,159.94	3
2023-10-09	1,228.11	1,228.11	1,228.11	1,228.11	1,185.43	2
2023-10-06	1,135.74	1,135.74	1,135.68	1,135.68	1,096.21	2
2023-10-05	1,141.14	1,141.14	1,141.14	1,141.14	1,101.48	0
2023-10-04	1,141.14	1,141.14	1,141.14	1,141.14	1,101.48	2
2023-10-03	1,138.31	1,138.31	1,134.14	1,134.14	1,090.58	452
2023-10-02	1,126.65	1,126.65	1,126.65	1,126.65	1,083.38	5
2023-09-29	1,109.00	1,112.16	1,109.00	1,112.16	1,069.45	102
2023-09-28	1,123.32	1,123.32	1,123.32	1,123.32	1,080.18	1
2023-09-27	1,117.25	1,117.25	1,117.25	1,117.25	1,074.34	27
2023-09-26	1,087.82	1,087.82	1,087.82	1,087.82	1,046.04	1
2023-09-25	1,087.56	1,087.56	1,087.56	1,087.56	1,045.79	3
2023-09-22	1,099.06	1,099.06	1,099.06	1,099.06	1,056.85	0
2023-09-21	1,099.06	1,099.06	1,099.06	1,099.06	1,056.85	14
2023-09-20	1,102.68	1,102.68	1,102.68	1,102.68	1,060.33	8
2023-09-19	1,083.46	1,083.46	1,083.46	1,083.46	1,041.85	6
2023-09-18	1,088.91	1,088.91	1,088.91	1,088.91	1,047.09	4
2023-09-15	1,097.28	1,097.28	1,097.28	1,097.28	1,055.14	1
2023-09-14	1,075.14	1,075.14	1,073.52	1,073.52	1,032.29	2
2023-09-13	1,077.84	1,077.84	1,077.84	1,077.84	1,036.45	5
2023-09-12	1,075.35	1,075.35	1,075.35	1,075.35	1,034.05	1
2023-09-11	1,070.38	1,070.38	1,070.38	1,070.38	1,029.27	2
2023-09-08	1,084.11	1,086.73	1,084.11	1,086.73	1,044.99	2
2023-09-06	1,113.57	1,113.57	1,113.57	1,113.57	1,070.80	0
2023-09-05	1,113.57	1,113.57	1,113.57	1,113.57	1,070.80	5
2023-09-04	1,124.81	1,124.81	1,124.81	1,124.81	1,081.61	0

← NewerPage 13 of 21 · 1,252 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.