See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.22▲ 2.13%
← GDBR34.SA stock page

General Dynamics Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-09-161,191.191,191.191,191.191,191.191,128.440
2022-09-151,191.191,191.191,191.191,191.191,128.440
2022-09-141,191.191,191.191,191.191,191.191,128.440
2022-09-131,191.191,191.191,191.191,191.191,128.440
2022-09-121,191.191,191.191,191.191,191.191,128.440
2022-09-091,179.291,195.951,179.291,191.191,128.44400
2022-09-081,195.861,195.861,195.861,195.861,132.860
2022-09-061,195.861,195.861,195.861,195.861,132.860
2022-09-051,195.861,195.861,195.861,195.861,132.860
2022-09-021,195.861,195.861,195.861,195.861,132.860
2022-09-011,195.861,195.861,195.861,195.861,132.860
2022-08-311,205.961,205.961,194.211,195.861,132.86850
2022-08-301,194.761,194.761,194.761,194.761,131.820
2022-08-291,194.761,194.761,194.761,194.761,131.820
2022-08-261,194.761,194.761,194.761,194.761,131.820
2022-08-251,194.761,194.761,194.761,194.761,131.820
2022-08-241,195.951,195.951,194.761,194.761,131.823
2022-08-231,258.131,258.131,258.131,258.131,191.850
2022-08-221,258.131,258.131,258.131,258.131,191.850
2022-08-191,261.261,261.261,258.131,258.131,191.852
2022-08-181,243.871,243.871,243.871,243.871,178.340
2022-08-171,243.871,243.871,243.871,243.871,178.340
2022-08-161,243.871,243.871,243.871,243.871,178.341
2022-08-151,198.681,198.681,198.681,198.681,135.530
2022-08-121,198.681,198.681,198.681,198.681,135.531
2022-08-111,152.361,152.361,152.361,152.361,091.650
2022-08-101,152.361,152.361,152.361,152.361,091.651
2022-08-091,152.361,152.361,152.361,152.361,091.650
2022-08-081,156.351,156.351,152.361,152.361,091.653
2022-08-051,201.201,201.201,201.201,201.201,137.920
2022-08-041,201.201,201.201,201.201,201.201,137.920
2022-08-031,201.201,201.201,201.201,201.201,137.921
2022-08-021,169.511,169.511,169.511,169.511,107.900
2022-08-011,144.131,169.511,144.131,169.511,107.902
2022-07-291,148.841,148.841,148.841,148.841,088.320
2022-07-281,148.841,148.841,148.841,148.841,088.320
2022-07-271,148.841,148.841,148.841,148.841,088.320
2022-07-261,148.841,148.841,148.841,148.841,088.320
2022-07-251,148.841,148.841,148.841,148.841,088.320
2022-07-221,148.841,148.841,148.841,148.841,088.320
2022-07-211,148.841,148.841,148.841,148.841,088.320
2022-07-201,148.841,148.841,148.841,148.841,088.320
2022-07-191,148.841,148.841,148.841,148.841,088.320
2022-07-181,148.841,148.841,148.841,148.841,088.320
2022-07-151,148.841,148.841,148.841,148.841,088.320
2022-07-141,148.841,148.841,148.841,148.841,088.320
2022-07-131,148.841,148.841,148.841,148.841,088.320
2022-07-121,148.841,148.841,148.841,148.841,088.320
2022-07-111,148.841,148.841,148.841,148.841,088.320
2022-07-081,148.841,148.841,148.841,148.841,088.320
2022-07-071,148.841,148.841,148.841,148.841,088.320
2022-07-061,148.841,148.841,148.841,148.841,088.320
2022-07-051,148.841,148.841,148.841,148.841,088.320
2022-07-041,148.841,148.841,148.841,148.841,088.320
2022-07-011,148.841,148.841,148.841,148.841,088.320
2022-06-301,148.841,148.841,148.841,148.841,088.320
2022-06-291,125.011,150.001,125.011,148.841,088.323
2022-06-281,057.881,057.881,057.881,057.88998.120
2022-06-271,057.881,057.881,057.881,057.88998.120
2022-06-241,057.881,057.881,057.881,057.88998.120
← NewerPage 18 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-015.3516 USD
2026-04-095.1576 USD
2026-01-155.1785 USD
2025-10-095.2615 USD
2025-07-025.3826 USD
2025-04-105.6075 USD
2025-01-155.3985 USD
2024-10-095.3977 USD
2024-07-035.1629 USD
2024-04-104.8336 USD
2024-01-174.3330 USD
2023-10-044.2917 USD
2023-07-054.3281 USD
2023-04-124.2959 USD
2023-01-184.3080 USD
2022-10-054.4327 USD
2022-06-294.2546 USD
2022-04-064.2705 USD
2022-01-124.1499 USD
2021-10-064.3000 USD
2021-06-304.0316 USD
2021-04-074.1175 USD
2021-01-133.9078 USD
2020-10-073.9322 USD
2020-07-013.9366 USD
2020-04-074.2014 USD
2020-01-152.9063 USD
2019-10-092.8249 USD
2019-07-044.0642 USD
2019-04-104.0550 USD
2019-01-163.4689 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.