General Dynamics Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 1,831.50 | 1,831.50 | 1,831.50 | 1,831.50 | 1,820.71 | 1 |
| 2026-01-28 | 1,879.20 | 1,879.20 | 1,856.30 | 1,856.30 | 1,845.36 | 31 |
| 2026-01-27 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,908.69 | 3 |
| 2026-01-26 | 1,936.12 | 1,936.12 | 1,936.12 | 1,936.12 | 1,924.71 | 0 |
| 2026-01-23 | 1,936.12 | 1,936.12 | 1,936.12 | 1,936.12 | 1,924.71 | 0 |
| 2026-01-22 | 1,930.30 | 1,941.94 | 1,928.37 | 1,936.12 | 1,924.71 | 6 |
| 2026-01-21 | 1,945.44 | 1,945.44 | 1,945.44 | 1,945.44 | 1,933.98 | 1 |
| 2026-01-20 | 1,980.00 | 1,980.00 | 1,933.00 | 1,933.00 | 1,921.61 | 79 |
| 2026-01-19 | 2,098.05 | 2,098.05 | 2,098.05 | 2,098.05 | 2,085.69 | 0 |
| 2026-01-16 | 1,995.00 | 2,099.98 | 1,995.00 | 2,098.05 | 2,085.69 | 26 |
| 2026-01-15 | 1,980.92 | 1,980.92 | 1,975.38 | 1,976.23 | 1,964.58 | 9 |
| 2026-01-14 | 1,965.13 | 1,973.09 | 1,853.70 | 1,853.70 | 1,837.63 | 4 |
| 2026-01-13 | 1,969.10 | 1,971.04 | 1,969.10 | 1,971.04 | 1,953.95 | 3 |
| 2026-01-12 | 1,915.90 | 1,915.90 | 1,915.90 | 1,915.90 | 1,899.29 | 5 |
| 2026-01-09 | 1,902.66 | 1,902.66 | 1,902.66 | 1,902.66 | 1,886.16 | 1 |
| 2026-01-08 | 1,955.55 | 1,955.55 | 1,955.55 | 1,955.55 | 1,938.60 | 22 |
| 2026-01-07 | 1,951.64 | 1,951.64 | 1,951.64 | 1,951.64 | 1,934.72 | 1 |
| 2026-01-06 | 1,925.76 | 1,937.28 | 1,925.76 | 1,937.28 | 1,920.48 | 3 |
| 2026-01-05 | 1,917.66 | 1,921.38 | 1,913.94 | 1,918.88 | 1,902.24 | 27 |
| 2026-01-02 | 1,853.70 | 1,853.70 | 1,853.70 | 1,853.70 | 1,837.63 | 1 |
| 2025-12-30 | 1,846.47 | 1,846.47 | 1,846.47 | 1,846.47 | 1,830.46 | 0 |
| 2025-12-29 | 1,846.47 | 1,846.47 | 1,846.47 | 1,846.47 | 1,830.46 | 0 |
| 2025-12-26 | 1,846.47 | 1,846.47 | 1,846.47 | 1,846.47 | 1,830.46 | 0 |
| 2025-12-23 | 1,846.47 | 1,846.47 | 1,846.47 | 1,846.47 | 1,830.46 | 0 |
| 2025-12-22 | 1,846.47 | 1,846.47 | 1,846.47 | 1,846.47 | 1,830.46 | 0 |
| 2025-12-19 | 1,846.47 | 1,846.47 | 1,846.47 | 1,846.47 | 1,830.46 | 0 |
| 2025-12-18 | 1,846.47 | 1,846.47 | 1,846.47 | 1,846.47 | 1,830.46 | 0 |
| 2025-12-17 | 1,846.47 | 1,846.47 | 1,846.47 | 1,846.47 | 1,830.46 | 0 |
| 2025-12-16 | 1,846.47 | 1,846.47 | 1,846.47 | 1,846.47 | 1,830.46 | 0 |
| 2025-12-15 | 1,846.47 | 1,846.47 | 1,846.47 | 1,846.47 | 1,830.46 | 1 |
| 2025-12-12 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,833.96 | 0 |
| 2025-12-11 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,833.96 | 0 |
| 2025-12-10 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,833.96 | 2 |
| 2025-12-09 | 1,832.74 | 1,832.74 | 1,832.74 | 1,832.74 | 1,816.85 | 6 |
| 2025-12-08 | 1,822.67 | 1,822.67 | 1,822.67 | 1,822.67 | 1,806.87 | 0 |
| 2025-12-05 | 1,822.67 | 1,822.67 | 1,822.67 | 1,822.67 | 1,806.87 | 6 |
| 2025-12-04 | 1,794.52 | 1,794.52 | 1,794.52 | 1,794.52 | 1,778.96 | 0 |
| 2025-12-03 | 1,794.52 | 1,794.52 | 1,794.52 | 1,794.52 | 1,778.96 | 0 |
| 2025-12-02 | 1,794.52 | 1,794.52 | 1,794.52 | 1,794.52 | 1,778.96 | 0 |
| 2025-12-01 | 1,794.52 | 1,794.52 | 1,794.52 | 1,794.52 | 1,778.96 | 1 |
| 2025-11-28 | 1,818.18 | 1,818.18 | 1,796.34 | 1,796.34 | 1,780.77 | 3 |
| 2025-11-27 | 1,873.02 | 1,873.02 | 1,873.02 | 1,873.02 | 1,856.78 | 0 |
| 2025-11-26 | 1,873.02 | 1,873.02 | 1,873.02 | 1,873.02 | 1,856.78 | 0 |
| 2025-11-25 | 1,873.02 | 1,873.02 | 1,873.02 | 1,873.02 | 1,856.78 | 0 |
| 2025-11-24 | 1,873.02 | 1,873.02 | 1,873.02 | 1,873.02 | 1,856.78 | 0 |
| 2025-11-21 | 1,873.02 | 1,873.02 | 1,873.02 | 1,873.02 | 1,856.78 | 0 |
| 2025-11-19 | 1,873.02 | 1,873.02 | 1,873.02 | 1,873.02 | 1,856.78 | 0 |
| 2025-11-18 | 1,873.02 | 1,873.02 | 1,873.02 | 1,873.02 | 1,856.78 | 0 |
| 2025-11-17 | 1,873.02 | 1,873.02 | 1,873.02 | 1,873.02 | 1,856.78 | 0 |
| 2025-11-14 | 1,873.02 | 1,873.02 | 1,873.02 | 1,873.02 | 1,856.78 | 0 |
| 2025-11-13 | 1,873.02 | 1,873.02 | 1,873.02 | 1,873.02 | 1,856.78 | 0 |
| 2025-11-12 | 1,873.02 | 1,873.02 | 1,873.02 | 1,873.02 | 1,856.78 | 10 |
| 2025-11-11 | 1,849.90 | 1,849.90 | 1,849.90 | 1,849.90 | 1,833.86 | 8 |
| 2025-11-10 | 1,821.60 | 1,821.60 | 1,821.60 | 1,821.60 | 1,805.81 | 0 |
| 2025-11-07 | 1,821.60 | 1,821.60 | 1,821.60 | 1,821.60 | 1,805.81 | 0 |
| 2025-11-06 | 1,830.33 | 1,830.33 | 1,821.60 | 1,821.60 | 1,805.81 | 13 |
| 2025-11-05 | 1,845.55 | 1,845.55 | 1,845.55 | 1,845.55 | 1,829.55 | 10 |
| 2025-11-04 | 1,837.05 | 1,837.05 | 1,837.05 | 1,837.05 | 1,821.12 | 0 |
| 2025-11-03 | 1,837.05 | 1,837.05 | 1,837.05 | 1,837.05 | 1,821.12 | 9 |
| 2025-10-31 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | 1,858.74 | 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.