General Dynamics Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	1,048.00	1,048.00	1,048.00	1,048.00	1,003.52	1
2023-06-07	1,046.00	1,046.00	1,046.00	1,046.00	1,001.61	1
2023-06-06	1,028.25	1,028.25	1,028.25	1,028.25	984.61	2
2023-06-05	1,045.00	1,045.00	1,030.64	1,030.64	986.90	101
2023-06-02	1,171.20	1,171.20	1,171.20	1,171.20	1,121.49	0
2023-06-01	1,171.20	1,171.20	1,171.20	1,171.20	1,121.49	0
2023-05-31	1,171.20	1,171.20	1,171.20	1,171.20	1,121.49	0
2023-05-30	1,171.20	1,171.20	1,171.20	1,171.20	1,121.49	0
2023-05-29	1,171.20	1,171.20	1,171.20	1,171.20	1,121.49	0
2023-05-26	1,171.20	1,171.20	1,171.20	1,171.20	1,121.49	0
2023-05-25	1,171.20	1,171.20	1,171.20	1,171.20	1,121.49	0
2023-05-24	1,171.20	1,171.20	1,171.20	1,171.20	1,121.49	0
2023-05-23	1,171.20	1,171.20	1,171.20	1,171.20	1,121.49	0
2023-05-22	1,171.20	1,171.20	1,171.20	1,171.20	1,121.49	0
2023-05-19	1,171.20	1,171.20	1,171.20	1,171.20	1,121.49	0
2023-05-18	1,171.20	1,171.20	1,171.20	1,171.20	1,121.49	0
2023-05-17	1,171.20	1,171.20	1,171.20	1,171.20	1,121.49	0
2023-05-16	1,171.20	1,171.20	1,171.20	1,171.20	1,121.49	0
2023-05-15	1,171.20	1,171.20	1,171.20	1,171.20	1,121.49	0
2023-05-12	1,171.20	1,171.20	1,171.20	1,171.20	1,121.49	0
2023-05-11	1,171.20	1,171.20	1,171.20	1,171.20	1,121.49	0
2023-05-10	1,171.20	1,171.20	1,171.20	1,171.20	1,121.49	0
2023-05-09	1,171.20	1,171.20	1,171.20	1,171.20	1,121.49	0
2023-05-08	1,171.20	1,171.20	1,171.20	1,171.20	1,121.49	0
2023-05-05	1,171.20	1,171.20	1,171.20	1,171.20	1,121.49	0
2023-05-04	1,171.20	1,171.20	1,171.20	1,171.20	1,121.49	0
2023-05-03	1,171.20	1,171.20	1,171.20	1,171.20	1,121.49	0
2023-05-02	1,171.20	1,171.20	1,171.20	1,171.20	1,121.49	0
2023-04-28	1,171.20	1,171.20	1,171.20	1,171.20	1,121.49	0
2023-04-27	1,171.20	1,171.20	1,171.20	1,171.20	1,121.49	0
2023-04-26	1,171.20	1,171.20	1,171.20	1,171.20	1,121.49	0
2023-04-25	1,171.20	1,171.20	1,171.20	1,171.20	1,121.49	0
2023-04-24	1,171.20	1,171.20	1,171.20	1,171.20	1,121.49	0
2023-04-20	1,171.20	1,171.20	1,171.20	1,171.20	1,121.49	0
2023-04-19	1,171.20	1,171.20	1,171.20	1,171.20	1,121.49	0
2023-04-18	1,171.20	1,171.20	1,171.20	1,171.20	1,121.49	0
2023-04-17	1,171.20	1,171.20	1,171.20	1,171.20	1,121.49	0
2023-04-14	1,171.20	1,171.20	1,171.20	1,171.20	1,121.49	0
2023-04-13	1,171.20	1,171.20	1,171.20	1,171.20	1,121.49	0
2023-04-12	1,171.20	1,171.20	1,171.20	1,171.20	1,121.49	0
2023-04-11	1,171.20	1,171.20	1,171.20	1,171.20	1,117.38	0
2023-04-10	1,171.20	1,171.20	1,171.20	1,171.20	1,117.38	0
2023-04-06	1,171.20	1,171.20	1,171.20	1,171.20	1,117.38	0
2023-04-05	1,171.20	1,171.20	1,171.20	1,171.20	1,117.38	0
2023-04-04	1,171.20	1,171.20	1,171.20	1,171.20	1,117.38	0
2023-04-03	1,171.20	1,171.20	1,171.20	1,171.20	1,117.38	0
2023-03-31	1,171.20	1,171.20	1,171.20	1,171.20	1,117.38	0
2023-03-30	1,171.20	1,171.20	1,171.20	1,171.20	1,117.38	0
2023-03-29	1,171.20	1,171.20	1,171.20	1,171.20	1,117.38	0
2023-03-28	1,171.20	1,171.20	1,171.20	1,171.20	1,117.38	0
2023-03-27	1,171.20	1,171.20	1,171.20	1,171.20	1,117.38	0
2023-03-24	1,171.20	1,171.20	1,171.20	1,171.20	1,117.38	1
2023-03-23	1,148.85	1,148.85	1,148.85	1,148.85	1,096.06	0
2023-03-22	1,148.85	1,148.85	1,148.85	1,148.85	1,096.06	0
2023-03-21	1,148.85	1,148.85	1,148.85	1,148.85	1,096.06	0
2023-03-20	1,148.85	1,148.85	1,148.85	1,148.85	1,096.06	0
2023-03-17	1,148.85	1,148.85	1,148.85	1,148.85	1,096.06	0
2023-03-16	1,148.85	1,148.85	1,148.85	1,148.85	1,096.06	0
2023-03-15	1,148.85	1,148.85	1,148.85	1,148.85	1,096.06	0
2023-03-14	1,151.53	1,160.92	1,144.38	1,148.85	1,096.06	150

← NewerPage 15 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.