General Dynamics Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-29 | 1,141.65 | 1,141.65 | 1,141.65 | 1,141.65 | 1,072.97 | 1 |
| 2022-03-28 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 1,076.12 | 1 |
| 2022-03-25 | 1,153.00 | 1,153.00 | 1,153.00 | 1,153.00 | 1,083.64 | 0 |
| 2022-03-24 | 1,153.00 | 1,153.00 | 1,153.00 | 1,153.00 | 1,083.64 | 1 |
| 2022-03-23 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,090.22 | 10 |
| 2022-03-22 | 1,160.01 | 1,160.01 | 1,160.01 | 1,160.01 | 1,090.23 | 0 |
| 2022-03-21 | 1,160.01 | 1,160.01 | 1,160.01 | 1,160.01 | 1,090.23 | 0 |
| 2022-03-18 | 1,160.01 | 1,160.01 | 1,160.01 | 1,160.01 | 1,090.23 | 0 |
| 2022-03-17 | 1,169.28 | 1,169.35 | 1,160.00 | 1,160.01 | 1,090.23 | 64 |
| 2022-03-16 | 1,222.62 | 1,225.08 | 1,154.97 | 1,154.97 | 1,085.49 | 8 |
| 2022-03-15 | 1,209.60 | 1,216.80 | 1,201.20 | 1,216.80 | 1,143.60 | 21 |
| 2022-03-14 | 1,190.62 | 1,192.98 | 1,185.90 | 1,185.90 | 1,114.56 | 26 |
| 2022-03-11 | 1,190.62 | 1,190.62 | 1,190.62 | 1,190.62 | 1,119.00 | 7 |
| 2022-03-10 | 1,185.60 | 1,185.60 | 1,185.60 | 1,185.60 | 1,114.28 | 0 |
| 2022-03-09 | 1,185.60 | 1,185.60 | 1,185.60 | 1,185.60 | 1,114.28 | 1 |
| 2022-03-08 | 1,218.28 | 1,218.66 | 1,218.28 | 1,218.66 | 1,145.35 | 150 |
| 2022-03-07 | 1,266.04 | 1,266.04 | 1,266.04 | 1,266.04 | 1,189.88 | 58 |
| 2022-03-04 | 1,236.00 | 1,236.00 | 1,233.58 | 1,233.58 | 1,159.37 | 54 |
| 2022-03-03 | 1,198.80 | 1,201.20 | 1,198.80 | 1,201.20 | 1,128.94 | 3 |
| 2022-03-02 | 1,213.20 | 1,213.20 | 1,206.00 | 1,206.00 | 1,133.45 | 117 |
| 2022-02-25 | 1,171.52 | 1,171.52 | 1,171.52 | 1,171.52 | 1,101.05 | 1 |
| 2022-02-24 | 1,115.55 | 1,115.55 | 1,115.55 | 1,115.55 | 1,048.44 | 0 |
| 2022-02-23 | 1,115.55 | 1,115.55 | 1,115.55 | 1,115.55 | 1,048.44 | 0 |
| 2022-02-22 | 1,115.55 | 1,115.55 | 1,115.55 | 1,115.55 | 1,048.44 | 0 |
| 2022-02-21 | 1,115.55 | 1,115.55 | 1,115.55 | 1,115.55 | 1,048.44 | 0 |
| 2022-02-18 | 1,115.55 | 1,115.55 | 1,115.55 | 1,115.55 | 1,048.44 | 1 |
| 2022-02-17 | 1,103.21 | 1,103.21 | 1,103.21 | 1,103.21 | 1,036.84 | 0 |
| 2022-02-16 | 1,103.21 | 1,103.21 | 1,103.21 | 1,103.21 | 1,036.84 | 0 |
| 2022-02-15 | 1,103.21 | 1,103.21 | 1,103.21 | 1,103.21 | 1,036.84 | 0 |
| 2022-02-14 | 1,103.21 | 1,103.21 | 1,103.21 | 1,103.21 | 1,036.84 | 2 |
| 2022-02-11 | 1,110.60 | 1,110.60 | 1,110.60 | 1,110.60 | 1,043.79 | 0 |
| 2022-02-10 | 1,118.60 | 1,118.60 | 1,110.60 | 1,110.60 | 1,043.79 | 229 |
| 2022-02-09 | 1,134.56 | 1,134.56 | 1,134.56 | 1,134.56 | 1,066.31 | 0 |
| 2022-02-08 | 1,134.56 | 1,134.56 | 1,134.56 | 1,134.56 | 1,066.31 | 0 |
| 2022-02-07 | 1,134.56 | 1,134.56 | 1,134.56 | 1,134.56 | 1,066.31 | 0 |
| 2022-02-04 | 1,149.20 | 1,153.60 | 1,134.56 | 1,134.56 | 1,066.31 | 321 |
| 2022-02-03 | 1,120.20 | 1,120.20 | 1,120.20 | 1,120.20 | 1,052.81 | 0 |
| 2022-02-02 | 1,120.20 | 1,120.20 | 1,120.20 | 1,120.20 | 1,052.81 | 0 |
| 2022-02-01 | 1,120.20 | 1,120.20 | 1,120.20 | 1,120.20 | 1,052.81 | 0 |
| 2022-01-31 | 1,121.55 | 1,121.55 | 1,120.20 | 1,120.20 | 1,052.81 | 300 |
| 2022-01-28 | 1,117.57 | 1,117.57 | 1,117.57 | 1,117.57 | 1,050.34 | 1 |
| 2022-01-27 | 1,128.88 | 1,128.88 | 1,128.88 | 1,128.88 | 1,060.97 | 5 |
| 2022-01-26 | 1,119.49 | 1,119.49 | 1,119.49 | 1,119.49 | 1,052.15 | 10 |
| 2022-01-25 | 1,146.30 | 1,146.30 | 1,146.30 | 1,146.30 | 1,077.34 | 0 |
| 2022-01-24 | 1,146.30 | 1,146.30 | 1,146.30 | 1,146.30 | 1,077.34 | 0 |
| 2022-01-21 | 1,146.30 | 1,146.30 | 1,146.30 | 1,146.30 | 1,077.34 | 0 |
| 2022-01-20 | 1,146.30 | 1,146.30 | 1,146.30 | 1,146.30 | 1,077.34 | 6 |
| 2022-01-19 | 1,159.00 | 1,159.00 | 1,159.00 | 1,159.00 | 1,089.28 | 6 |
| 2022-01-18 | 1,163.79 | 1,163.79 | 1,163.79 | 1,163.79 | 1,093.78 | 0 |
| 2022-01-17 | 1,163.79 | 1,163.79 | 1,163.79 | 1,163.79 | 1,093.78 | 6 |
| 2022-01-14 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | 1,102.44 | 0 |
| 2022-01-13 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | 1,102.44 | 0 |
| 2022-01-12 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | 1,102.44 | 0 |
| 2022-01-11 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | 1,098.54 | 0 |
| 2022-01-10 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | 1,098.54 | 0 |
| 2022-01-07 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | 1,098.54 | 0 |
| 2022-01-06 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | 1,098.54 | 0 |
| 2022-01-05 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | 1,098.54 | 0 |
| 2022-01-04 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | 1,098.54 | 0 |
| 2022-01-03 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | 1,098.54 | 11 |
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.