General Dynamics Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-14 | 1,345.95 | 1,345.95 | 1,345.95 | 1,345.95 | 1,279.83 | 0 |
| 2022-12-13 | 1,345.95 | 1,345.95 | 1,345.95 | 1,345.95 | 1,279.83 | 0 |
| 2022-12-12 | 1,345.95 | 1,345.95 | 1,345.95 | 1,345.95 | 1,279.83 | 0 |
| 2022-12-09 | 1,345.95 | 1,345.95 | 1,345.95 | 1,345.95 | 1,279.83 | 0 |
| 2022-12-08 | 1,345.95 | 1,345.95 | 1,345.95 | 1,345.95 | 1,279.83 | 0 |
| 2022-12-07 | 1,345.95 | 1,345.95 | 1,345.95 | 1,345.95 | 1,279.83 | 0 |
| 2022-12-06 | 1,345.95 | 1,345.95 | 1,345.95 | 1,345.95 | 1,279.83 | 0 |
| 2022-12-05 | 1,345.95 | 1,345.95 | 1,345.95 | 1,345.95 | 1,279.83 | 0 |
| 2022-12-02 | 1,345.95 | 1,345.95 | 1,345.95 | 1,345.95 | 1,279.83 | 0 |
| 2022-12-01 | 1,345.95 | 1,345.95 | 1,345.95 | 1,345.95 | 1,279.83 | 0 |
| 2022-11-30 | 1,345.95 | 1,345.95 | 1,345.95 | 1,345.95 | 1,279.83 | 0 |
| 2022-11-29 | 1,345.95 | 1,345.95 | 1,345.95 | 1,345.95 | 1,279.83 | 0 |
| 2022-11-28 | 1,345.95 | 1,345.95 | 1,345.95 | 1,345.95 | 1,279.83 | 0 |
| 2022-11-25 | 1,345.95 | 1,345.95 | 1,345.95 | 1,345.95 | 1,279.83 | 0 |
| 2022-11-24 | 1,345.95 | 1,345.95 | 1,345.95 | 1,345.95 | 1,279.83 | 0 |
| 2022-11-23 | 1,345.95 | 1,345.95 | 1,345.95 | 1,345.95 | 1,279.83 | 0 |
| 2022-11-22 | 1,345.95 | 1,345.95 | 1,345.95 | 1,345.95 | 1,279.83 | 2 |
| 2022-11-21 | 1,330.94 | 1,330.94 | 1,330.94 | 1,330.94 | 1,265.56 | 0 |
| 2022-11-18 | 1,330.94 | 1,330.94 | 1,330.94 | 1,330.94 | 1,265.56 | 0 |
| 2022-11-17 | 1,330.94 | 1,330.94 | 1,330.94 | 1,330.94 | 1,265.56 | 100 |
| 2022-11-16 | 1,303.13 | 1,303.13 | 1,303.13 | 1,303.13 | 1,239.12 | 0 |
| 2022-11-14 | 1,303.13 | 1,303.13 | 1,303.13 | 1,303.13 | 1,239.12 | 100 |
| 2022-11-11 | 1,298.76 | 1,298.76 | 1,298.76 | 1,298.76 | 1,234.96 | 1 |
| 2022-11-10 | 1,298.76 | 1,298.76 | 1,298.76 | 1,298.76 | 1,234.96 | 0 |
| 2022-11-09 | 1,298.28 | 1,299.44 | 1,294.10 | 1,298.76 | 1,234.96 | 619 |
| 2022-11-08 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | 1,214.27 | 0 |
| 2022-11-07 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | 1,214.27 | 2 |
| 2022-11-04 | 1,258.40 | 1,258.40 | 1,241.00 | 1,241.00 | 1,180.04 | 2 |
| 2022-11-03 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 1,174.33 | 0 |
| 2022-11-01 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 1,174.33 | 0 |
| 2022-10-31 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 1,174.33 | 0 |
| 2022-10-28 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 1,174.33 | 0 |
| 2022-10-27 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 1,174.33 | 0 |
| 2022-10-26 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 1,174.33 | 0 |
| 2022-10-25 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 1,174.33 | 0 |
| 2022-10-24 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 1,174.33 | 0 |
| 2022-10-21 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 1,174.33 | 0 |
| 2022-10-20 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 1,174.33 | 0 |
| 2022-10-19 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 1,174.33 | 0 |
| 2022-10-18 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 1,174.33 | 1 |
| 2022-10-17 | 1,184.50 | 1,184.50 | 1,184.50 | 1,184.50 | 1,126.31 | 0 |
| 2022-10-14 | 1,184.50 | 1,184.50 | 1,184.50 | 1,184.50 | 1,126.31 | 0 |
| 2022-10-13 | 1,184.50 | 1,184.50 | 1,184.50 | 1,184.50 | 1,126.31 | 0 |
| 2022-10-11 | 1,184.50 | 1,184.50 | 1,184.50 | 1,184.50 | 1,126.31 | 0 |
| 2022-10-10 | 1,184.50 | 1,184.50 | 1,184.50 | 1,184.50 | 1,126.31 | 0 |
| 2022-10-07 | 1,184.50 | 1,184.50 | 1,184.50 | 1,184.50 | 1,126.31 | 0 |
| 2022-10-06 | 1,184.50 | 1,184.50 | 1,184.50 | 1,184.50 | 1,126.31 | 0 |
| 2022-10-05 | 1,184.50 | 1,184.50 | 1,184.50 | 1,184.50 | 1,126.31 | 0 |
| 2022-10-04 | 1,156.50 | 1,186.80 | 1,156.50 | 1,184.50 | 1,122.10 | 322 |
| 2022-10-03 | 1,163.88 | 1,163.88 | 1,163.88 | 1,163.88 | 1,102.56 | 0 |
| 2022-09-30 | 1,163.88 | 1,163.88 | 1,163.88 | 1,163.88 | 1,102.56 | 0 |
| 2022-09-29 | 1,163.88 | 1,163.88 | 1,163.88 | 1,163.88 | 1,102.56 | 0 |
| 2022-09-28 | 1,163.88 | 1,163.88 | 1,163.88 | 1,163.88 | 1,102.56 | 0 |
| 2022-09-27 | 1,163.88 | 1,163.88 | 1,163.88 | 1,163.88 | 1,102.56 | 0 |
| 2022-09-26 | 1,163.88 | 1,163.88 | 1,163.88 | 1,163.88 | 1,102.56 | 0 |
| 2022-09-23 | 1,167.13 | 1,168.34 | 1,148.35 | 1,163.88 | 1,102.56 | 110 |
| 2022-09-22 | 1,191.19 | 1,191.19 | 1,191.19 | 1,191.19 | 1,128.44 | 0 |
| 2022-09-21 | 1,191.19 | 1,191.19 | 1,191.19 | 1,191.19 | 1,128.44 | 0 |
| 2022-09-20 | 1,191.19 | 1,191.19 | 1,191.19 | 1,191.19 | 1,128.44 | 0 |
| 2022-09-19 | 1,191.19 | 1,191.19 | 1,191.19 | 1,191.19 | 1,128.44 | 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.