General Dynamics Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	1,151.53	1,160.92	1,144.38	1,148.85	1,096.06	150
2023-03-13	1,205.16	1,205.16	1,205.16	1,205.16	1,149.78	0
2023-03-10	1,205.16	1,205.16	1,205.16	1,205.16	1,149.78	0
2023-03-09	1,205.16	1,205.16	1,205.16	1,205.16	1,149.78	0
2023-03-08	1,205.16	1,205.16	1,205.16	1,205.16	1,149.78	0
2023-03-07	1,205.16	1,205.16	1,205.16	1,205.16	1,149.78	0
2023-03-06	1,205.16	1,205.16	1,205.16	1,205.16	1,149.78	0
2023-03-03	1,205.16	1,205.16	1,205.16	1,205.16	1,149.78	0
2023-03-02	1,205.16	1,205.16	1,205.16	1,205.16	1,149.78	0
2023-03-01	1,205.16	1,205.16	1,205.16	1,205.16	1,149.78	0
2023-02-28	1,205.16	1,205.16	1,205.16	1,205.16	1,149.78	0
2023-02-27	1,205.16	1,205.16	1,205.16	1,205.16	1,149.78	0
2023-02-24	1,205.16	1,205.16	1,205.16	1,205.16	1,149.78	0
2023-02-23	1,205.16	1,205.16	1,205.16	1,205.16	1,149.78	0
2023-02-22	1,205.16	1,205.16	1,205.16	1,205.16	1,149.78	0
2023-02-17	1,205.16	1,205.16	1,205.16	1,205.16	1,149.78	0
2023-02-16	1,210.00	1,217.40	1,205.16	1,205.16	1,149.78	101
2023-02-15	1,212.61	1,212.61	1,212.61	1,212.61	1,156.89	0
2023-02-14	1,212.61	1,212.61	1,212.61	1,212.61	1,156.89	0
2023-02-13	1,212.61	1,212.61	1,212.61	1,212.61	1,156.89	0
2023-02-10	1,200.71	1,218.83	1,193.57	1,212.61	1,156.89	404
2023-02-09	1,206.00	1,206.00	1,206.00	1,206.00	1,150.58	0
2023-02-08	1,206.00	1,206.00	1,206.00	1,206.00	1,150.58	0
2023-02-07	1,194.00	1,206.00	1,194.00	1,206.00	1,150.58	400
2023-02-06	1,161.00	1,161.00	1,161.00	1,161.00	1,107.65	1
2023-02-03	1,156.52	1,156.52	1,156.52	1,156.52	1,103.37	0
2023-02-02	1,156.52	1,156.52	1,156.52	1,156.52	1,103.37	0
2023-02-01	1,156.52	1,156.52	1,156.52	1,156.52	1,103.37	0
2023-01-31	1,156.52	1,156.52	1,156.52	1,156.52	1,103.37	0
2023-01-30	1,156.52	1,156.52	1,156.52	1,156.52	1,103.37	0
2023-01-27	1,150.00	1,168.74	1,147.24	1,156.52	1,103.37	700
2023-01-26	1,165.00	1,166.00	1,165.00	1,166.00	1,112.42	2
2023-01-25	1,170.37	1,170.37	1,138.53	1,151.69	1,098.77	674
2023-01-24	1,206.29	1,206.29	1,198.56	1,204.25	1,148.91	253
2023-01-23	1,209.47	1,209.47	1,209.47	1,209.47	1,153.89	100
2023-01-20	1,193.55	1,193.55	1,193.55	1,193.55	1,138.70	100
2023-01-19	1,213.20	1,213.20	1,200.00	1,202.40	1,147.15	104
2023-01-18	1,296.49	1,296.49	1,296.49	1,296.49	1,236.91	0
2023-01-17	1,296.49	1,296.49	1,296.49	1,296.49	1,232.80	0
2023-01-16	1,296.49	1,296.49	1,296.49	1,296.49	1,232.80	0
2023-01-13	1,296.49	1,296.49	1,296.49	1,296.49	1,232.80	0
2023-01-12	1,296.49	1,296.49	1,296.49	1,296.49	1,232.80	0
2023-01-11	1,296.49	1,296.49	1,296.49	1,296.49	1,232.80	0
2023-01-10	1,296.49	1,296.49	1,296.49	1,296.49	1,232.80	0
2023-01-09	1,307.66	1,315.00	1,296.49	1,296.49	1,232.80	51
2023-01-06	1,311.86	1,311.86	1,311.86	1,311.86	1,247.42	0
2023-01-05	1,316.00	1,392.07	1,310.52	1,311.86	1,247.42	424
2023-01-04	1,297.83	1,297.83	1,297.83	1,297.83	1,234.08	0
2023-01-03	1,297.83	1,297.83	1,297.83	1,297.83	1,234.08	0
2023-01-02	1,297.83	1,297.83	1,297.83	1,297.83	1,234.08	0
2022-12-29	1,297.83	1,297.83	1,297.83	1,297.83	1,234.08	0
2022-12-28	1,297.83	1,297.83	1,297.83	1,297.83	1,234.08	0
2022-12-27	1,297.83	1,297.83	1,297.83	1,297.83	1,234.08	0
2022-12-26	1,297.83	1,297.83	1,297.83	1,297.83	1,234.08	0
2022-12-23	1,297.83	1,297.83	1,297.83	1,297.83	1,234.08	0
2022-12-22	1,297.83	1,297.83	1,297.83	1,297.83	1,234.08	0
2022-12-21	1,290.36	1,300.43	1,289.04	1,297.83	1,234.08	101
2022-12-20	1,345.95	1,345.95	1,345.95	1,345.95	1,279.83	0
2022-12-19	1,345.95	1,345.95	1,345.95	1,345.95	1,279.83	0
2022-12-16	1,345.95	1,345.95	1,345.95	1,345.95	1,279.83	0

← NewerPage 16 of 21 · 1,253 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.