General Dynamics Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1,942.20	1,942.20	1,942.20	1,942.20	1,942.20	1
2026-07-23	1,933.47	1,937.25	1,933.47	1,937.25	1,937.25	3
2026-07-22	1,883.09	1,883.09	1,883.09	1,883.09	1,883.09	10
2026-07-21	1,888.11	1,888.11	1,888.11	1,888.11	1,888.11	1
2026-07-20	1,848.04	1,848.04	1,848.04	1,848.04	1,848.04	0
2026-07-17	1,848.04	1,848.04	1,848.04	1,848.04	1,848.04	0
2026-07-16	1,848.04	1,848.04	1,848.04	1,848.04	1,848.04	0
2026-07-15	1,861.20	1,861.20	1,848.04	1,848.04	1,848.04	4
2026-07-14	1,908.00	1,908.00	1,908.00	1,908.00	1,908.00	0
2026-07-13	1,908.00	1,908.00	1,908.00	1,908.00	1,908.00	0
2026-07-10	1,906.57	1,908.00	1,906.57	1,908.00	1,908.00	6
2026-07-09	1,797.79	1,797.79	1,797.79	1,797.79	1,797.79	0
2026-07-08	1,797.79	1,797.79	1,797.79	1,797.79	1,797.79	0
2026-07-07	1,797.79	1,797.79	1,797.79	1,797.79	1,797.79	0
2026-07-06	1,797.79	1,797.79	1,797.79	1,797.79	1,797.79	0
2026-07-03	1,797.79	1,797.79	1,797.79	1,797.79	1,797.79	0
2026-07-02	1,797.79	1,797.79	1,797.79	1,797.79	1,797.79	0
2026-07-01	1,797.79	1,797.79	1,797.79	1,797.79	1,789.64	0
2026-06-30	1,797.79	1,797.79	1,797.79	1,797.79	1,789.64	0
2026-06-29	1,797.79	1,797.79	1,797.79	1,797.79	1,789.64	0
2026-06-26	1,797.79	1,797.79	1,797.79	1,797.79	1,792.39	0
2026-06-25	1,797.79	1,797.79	1,797.79	1,797.79	1,792.39	0
2026-06-24	1,797.79	1,797.79	1,797.79	1,797.79	1,792.39	0
2026-06-23	1,807.17	1,807.17	1,797.79	1,797.79	1,792.39	19
2026-06-22	1,852.56	1,852.56	1,852.56	1,852.56	1,847.00	0
2026-06-19	1,852.56	1,852.56	1,852.56	1,852.56	1,847.00	0
2026-06-18	1,852.56	1,852.56	1,852.56	1,852.56	1,847.00	0
2026-06-17	1,846.98	1,852.56	1,846.98	1,852.56	1,847.00	37
2026-06-16	1,831.83	1,831.83	1,831.83	1,831.83	1,826.33	0
2026-06-15	1,830.00	1,831.83	1,830.00	1,831.83	1,826.33	3
2026-06-12	1,817.92	1,823.44	1,814.24	1,821.60	1,816.13	7
2026-06-11	1,770.31	1,770.31	1,770.31	1,770.31	1,765.00	0
2026-06-10	1,770.31	1,770.31	1,770.31	1,770.31	1,765.00	0
2026-06-09	1,770.31	1,770.31	1,770.31	1,770.31	1,765.00	1
2026-06-08	1,770.31	1,770.31	1,770.31	1,770.31	1,765.00	2
2026-06-05	1,728.90	1,728.90	1,728.90	1,728.90	1,723.71	0
2026-06-03	1,728.90	1,728.90	1,728.90	1,728.90	1,723.71	1
2026-06-02	1,689.48	1,692.90	1,689.48	1,692.90	1,687.82	3
2026-06-01	1,722.00	1,722.00	1,702.75	1,704.50	1,699.38	13
2026-05-29	1,755.66	1,755.66	1,755.66	1,755.66	1,750.39	0
2026-05-28	1,764.36	1,767.84	1,750.44	1,755.66	1,750.39	122
2026-05-27	1,730.01	1,731.18	1,730.01	1,731.18	1,725.98	4
2026-05-26	1,713.12	1,732.04	1,713.12	1,732.04	1,726.84	20
2026-05-25	1,723.80	1,723.80	1,723.80	1,723.80	1,718.63	0
2026-05-22	1,696.60	1,723.80	1,696.60	1,723.80	1,718.63	12
2026-05-21	1,696.60	1,696.60	1,696.60	1,696.60	1,691.51	0
2026-05-20	1,696.60	1,696.60	1,696.60	1,696.60	1,691.51	0
2026-05-19	1,696.60	1,696.60	1,696.60	1,696.60	1,691.51	0
2026-05-18	1,696.60	1,696.60	1,696.60	1,696.60	1,691.51	0
2026-05-15	1,713.60	1,717.00	1,686.40	1,696.60	1,691.51	42
2026-05-14	1,677.89	1,677.89	1,677.89	1,677.89	1,672.85	0
2026-05-13	1,677.89	1,677.89	1,677.89	1,677.89	1,672.85	1
2026-05-12	1,690.00	1,696.76	1,688.31	1,696.76	1,691.67	4
2026-05-11	1,679.60	1,681.30	1,672.80	1,681.30	1,676.25	28
2026-05-08	1,689.04	1,702.00	1,689.04	1,695.92	1,690.83	4
2026-05-07	1,701.08	1,701.08	1,695.92	1,697.64	1,692.54	6
2026-05-06	1,738.95	1,738.95	1,738.95	1,738.95	1,733.73	0
2026-05-05	1,738.95	1,738.95	1,738.95	1,738.95	1,733.73	0
2026-05-04	1,738.95	1,738.95	1,738.95	1,738.95	1,733.73	17
2026-04-30	1,706.80	1,706.80	1,696.56	1,696.56	1,691.47	17

← NewerPage 2 of 3 · 126 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.