General Dynamics Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 1,714.00 | 1,741.13 | 1,714.00 | 1,741.13 | 1,735.90 | 6 |
| 2026-04-28 | 1,536.60 | 1,550.64 | 1,536.60 | 1,550.64 | 1,545.98 | 6 |
| 2026-04-27 | 1,585.55 | 1,585.55 | 1,555.86 | 1,559.01 | 1,554.33 | 9 |
| 2026-04-24 | 1,590.40 | 1,590.40 | 1,590.40 | 1,590.40 | 1,585.63 | 0 |
| 2026-04-23 | 1,590.00 | 1,590.40 | 1,585.60 | 1,590.40 | 1,585.63 | 3 |
| 2026-04-22 | 1,587.60 | 1,595.70 | 1,579.50 | 1,579.50 | 1,574.76 | 9 |
| 2026-04-20 | 1,666.56 | 1,666.56 | 1,666.56 | 1,666.56 | 1,661.56 | 1 |
| 2026-04-17 | 1,680.00 | 1,680.00 | 1,671.60 | 1,674.46 | 1,669.43 | 4 |
| 2026-04-16 | 1,698.03 | 1,698.03 | 1,698.03 | 1,698.03 | 1,692.93 | 0 |
| 2026-04-15 | 1,698.03 | 1,698.03 | 1,698.03 | 1,698.03 | 1,692.93 | 0 |
| 2026-04-14 | 1,698.03 | 1,698.03 | 1,698.03 | 1,698.03 | 1,692.93 | 1 |
| 2026-04-13 | 1,674.96 | 1,696.80 | 1,674.96 | 1,696.80 | 1,691.71 | 3 |
| 2026-04-10 | 1,689.56 | 1,697.72 | 1,668.66 | 1,668.66 | 1,663.65 | 11 |
| 2026-04-09 | 1,750.28 | 1,750.28 | 1,750.28 | 1,750.28 | 1,745.03 | 1 |
| 2026-04-08 | 1,780.60 | 1,780.60 | 1,778.70 | 1,778.70 | 1,768.22 | 2 |
| 2026-04-07 | 1,800.95 | 1,800.95 | 1,800.95 | 1,800.95 | 1,790.34 | 1 |
| 2026-04-06 | 1,794.60 | 1,794.60 | 1,794.60 | 1,794.60 | 1,784.02 | 1 |
| 2026-04-02 | 1,811.81 | 1,811.81 | 1,811.81 | 1,811.81 | 1,801.13 | 1 |
| 2026-04-01 | 1,813.62 | 1,813.62 | 1,806.61 | 1,806.61 | 1,795.96 | 6 |
| 2026-03-31 | 1,785.00 | 1,790.00 | 1,781.05 | 1,790.00 | 1,779.45 | 17 |
| 2026-03-30 | 1,798.16 | 1,798.16 | 1,781.78 | 1,781.78 | 1,771.28 | 11 |
| 2026-03-27 | 1,834.47 | 1,834.47 | 1,821.38 | 1,821.38 | 1,810.65 | 4 |
| 2026-03-26 | 1,851.85 | 1,863.00 | 1,851.85 | 1,863.00 | 1,852.02 | 3 |
| 2026-03-25 | 1,822.00 | 1,822.00 | 1,822.00 | 1,822.00 | 1,811.26 | 1 |
| 2026-03-24 | 1,822.00 | 1,822.00 | 1,822.00 | 1,822.00 | 1,811.26 | 1 |
| 2026-03-23 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,844.07 | 0 |
| 2026-03-20 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,844.07 | 0 |
| 2026-03-19 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,844.07 | 0 |
| 2026-03-18 | 1,863.72 | 1,863.72 | 1,855.00 | 1,855.00 | 1,844.07 | 7 |
| 2026-03-17 | 1,863.72 | 1,863.72 | 1,846.00 | 1,846.00 | 1,835.12 | 16 |
| 2026-03-16 | 1,851.80 | 1,853.68 | 1,849.16 | 1,849.92 | 1,839.02 | 36 |
| 2026-03-13 | 1,868.43 | 1,868.43 | 1,868.43 | 1,868.43 | 1,857.42 | 0 |
| 2026-03-12 | 1,868.43 | 1,868.43 | 1,868.43 | 1,868.43 | 1,857.42 | 1 |
| 2026-03-11 | 1,844.51 | 1,844.51 | 1,844.51 | 1,844.51 | 1,833.64 | 6 |
| 2026-03-10 | 1,846.16 | 1,846.16 | 1,846.16 | 1,846.16 | 1,835.28 | 2 |
| 2026-03-09 | 1,873.71 | 1,873.71 | 1,873.71 | 1,873.71 | 1,862.67 | 1 |
| 2026-03-06 | 1,907.60 | 1,907.60 | 1,907.60 | 1,907.60 | 1,896.36 | 34 |
| 2026-03-05 | 1,908.48 | 1,908.48 | 1,872.00 | 1,904.64 | 1,893.42 | 25 |
| 2026-03-04 | 1,910.70 | 1,910.70 | 1,910.70 | 1,910.70 | 1,899.44 | 2 |
| 2026-03-03 | 1,927.80 | 1,931.58 | 1,920.24 | 1,931.58 | 1,920.20 | 8 |
| 2026-03-02 | 1,766.56 | 1,766.56 | 1,766.56 | 1,766.56 | 1,756.15 | 0 |
| 2026-02-27 | 1,766.56 | 1,766.56 | 1,766.56 | 1,766.56 | 1,756.15 | 0 |
| 2026-02-26 | 1,766.56 | 1,766.56 | 1,766.56 | 1,766.56 | 1,756.15 | 0 |
| 2026-02-25 | 1,768.37 | 1,768.37 | 1,766.56 | 1,766.56 | 1,756.15 | 8 |
| 2026-02-24 | 1,808.19 | 1,812.67 | 1,808.19 | 1,812.67 | 1,801.99 | 14 |
| 2026-02-23 | 1,816.70 | 1,816.70 | 1,816.70 | 1,816.70 | 1,805.99 | 0 |
| 2026-02-20 | 1,842.60 | 1,842.60 | 1,816.70 | 1,816.70 | 1,805.99 | 19 |
| 2026-02-19 | 1,822.72 | 1,822.72 | 1,822.72 | 1,822.72 | 1,811.98 | 0 |
| 2026-02-18 | 1,822.72 | 1,822.72 | 1,822.72 | 1,822.72 | 1,811.98 | 0 |
| 2026-02-13 | 1,792.46 | 1,828.06 | 1,792.46 | 1,822.72 | 1,811.98 | 4 |
| 2026-02-12 | 1,806.42 | 1,806.42 | 1,806.42 | 1,806.42 | 1,795.77 | 0 |
| 2026-02-11 | 1,862.52 | 1,862.52 | 1,795.20 | 1,806.42 | 1,795.77 | 35 |
| 2026-02-10 | 1,863.37 | 1,873.74 | 1,863.37 | 1,867.89 | 1,856.88 | 4 |
| 2026-02-09 | 1,881.45 | 1,881.45 | 1,867.89 | 1,872.48 | 1,861.45 | 7 |
| 2026-02-06 | 1,873.02 | 1,873.02 | 1,873.02 | 1,873.02 | 1,861.98 | 1 |
| 2026-02-05 | 1,874.05 | 1,874.05 | 1,857.40 | 1,860.00 | 1,849.04 | 66 |
| 2026-02-04 | 1,825.95 | 1,825.95 | 1,825.95 | 1,825.95 | 1,815.19 | 0 |
| 2026-02-03 | 1,825.95 | 1,825.95 | 1,825.95 | 1,825.95 | 1,815.19 | 0 |
| 2026-02-02 | 1,833.35 | 1,833.35 | 1,820.40 | 1,825.95 | 1,815.19 | 8 |
| 2026-01-30 | 1,847.30 | 1,849.12 | 1,834.56 | 1,841.84 | 1,830.99 | 157 |
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.