General Dynamics Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | 1,858.74 | 0 |
| 2025-10-29 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | 1,858.74 | 0 |
| 2025-10-28 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | 1,858.74 | 0 |
| 2025-10-27 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | 1,858.74 | 10 |
| 2025-10-24 | 1,881.20 | 1,881.20 | 1,860.24 | 1,860.24 | 1,844.11 | 11 |
| 2025-10-23 | 1,798.88 | 1,798.88 | 1,798.88 | 1,798.88 | 1,783.28 | 0 |
| 2025-10-22 | 1,798.88 | 1,798.88 | 1,798.88 | 1,798.88 | 1,783.28 | 0 |
| 2025-10-21 | 1,798.88 | 1,798.88 | 1,798.88 | 1,798.88 | 1,783.28 | 0 |
| 2025-10-20 | 1,798.88 | 1,798.88 | 1,798.88 | 1,798.88 | 1,783.28 | 1 |
| 2025-10-17 | 1,836.32 | 1,836.32 | 1,836.32 | 1,836.32 | 1,820.40 | 0 |
| 2025-10-16 | 1,836.32 | 1,836.32 | 1,836.32 | 1,836.32 | 1,820.40 | 0 |
| 2025-10-15 | 1,836.32 | 1,836.32 | 1,836.32 | 1,836.32 | 1,820.40 | 1 |
| 2025-10-14 | 1,842.32 | 1,846.00 | 1,837.32 | 1,846.00 | 1,829.99 | 25 |
| 2025-10-13 | 1,844.64 | 1,844.64 | 1,844.64 | 1,844.64 | 1,828.65 | 0 |
| 2025-10-10 | 1,844.64 | 1,844.64 | 1,844.64 | 1,844.64 | 1,828.65 | 0 |
| 2025-10-09 | 1,844.64 | 1,844.64 | 1,844.64 | 1,844.64 | 1,828.65 | 0 |
| 2025-10-08 | 1,844.64 | 1,844.64 | 1,844.64 | 1,844.64 | 1,823.43 | 0 |
| 2025-10-07 | 1,844.64 | 1,844.64 | 1,844.64 | 1,844.64 | 1,823.43 | 50 |
| 2025-10-06 | 1,836.38 | 1,836.38 | 1,836.38 | 1,836.38 | 1,815.27 | 1 |
| 2025-10-03 | 1,829.10 | 1,836.38 | 1,829.10 | 1,836.38 | 1,815.27 | 8 |
| 2025-10-02 | 1,807.77 | 1,807.77 | 1,807.77 | 1,807.77 | 1,786.98 | 0 |
| 2025-10-01 | 1,807.77 | 1,807.77 | 1,807.77 | 1,807.77 | 1,786.98 | 63 |
| 2025-09-30 | 1,793.01 | 1,793.01 | 1,793.01 | 1,793.01 | 1,772.39 | 1 |
| 2025-09-29 | 1,718.55 | 1,718.55 | 1,718.55 | 1,718.55 | 1,698.79 | 0 |
| 2025-09-26 | 1,718.55 | 1,718.55 | 1,718.55 | 1,718.55 | 1,698.79 | 0 |
| 2025-09-25 | 1,718.55 | 1,718.55 | 1,718.55 | 1,718.55 | 1,698.79 | 0 |
| 2025-09-24 | 1,718.55 | 1,718.55 | 1,718.55 | 1,718.55 | 1,698.79 | 1 |
| 2025-09-23 | 1,737.77 | 1,737.77 | 1,737.77 | 1,737.77 | 1,717.79 | 0 |
| 2025-09-22 | 1,737.77 | 1,737.77 | 1,737.77 | 1,737.77 | 1,717.79 | 0 |
| 2025-09-19 | 1,737.77 | 1,737.77 | 1,737.77 | 1,737.77 | 1,717.79 | 0 |
| 2025-09-18 | 1,737.77 | 1,737.77 | 1,737.77 | 1,737.77 | 1,717.79 | 0 |
| 2025-09-17 | 1,737.77 | 1,737.77 | 1,737.77 | 1,737.77 | 1,717.79 | 0 |
| 2025-09-16 | 1,737.77 | 1,737.77 | 1,737.77 | 1,737.77 | 1,717.79 | 0 |
| 2025-09-15 | 1,737.77 | 1,737.77 | 1,737.77 | 1,737.77 | 1,717.79 | 11 |
| 2025-09-12 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,729.88 | 7 |
| 2025-09-11 | 1,765.75 | 1,765.75 | 1,765.75 | 1,765.75 | 1,745.45 | 30 |
| 2025-09-10 | 1,744.75 | 1,744.75 | 1,744.75 | 1,744.75 | 1,724.69 | 2 |
| 2025-09-09 | 1,766.46 | 1,766.46 | 1,766.46 | 1,766.46 | 1,746.15 | 0 |
| 2025-09-08 | 1,766.46 | 1,766.46 | 1,766.46 | 1,766.46 | 1,746.15 | 0 |
| 2025-09-05 | 1,766.46 | 1,766.46 | 1,766.46 | 1,766.46 | 1,746.15 | 0 |
| 2025-09-04 | 1,766.46 | 1,766.46 | 1,766.46 | 1,766.46 | 1,746.15 | 0 |
| 2025-09-03 | 1,766.46 | 1,766.46 | 1,766.46 | 1,766.46 | 1,746.15 | 0 |
| 2025-09-02 | 1,766.46 | 1,766.46 | 1,766.46 | 1,766.46 | 1,746.15 | 5 |
| 2025-09-01 | 1,752.88 | 1,752.88 | 1,752.88 | 1,752.88 | 1,732.73 | 0 |
| 2025-08-29 | 1,752.88 | 1,752.88 | 1,752.88 | 1,752.88 | 1,732.73 | 0 |
| 2025-08-28 | 1,753.33 | 1,753.33 | 1,752.88 | 1,752.88 | 1,732.73 | 31 |
| 2025-08-27 | 1,764.44 | 1,764.44 | 1,759.88 | 1,759.88 | 1,739.65 | 22 |
| 2025-08-26 | 1,728.27 | 1,728.27 | 1,728.27 | 1,728.27 | 1,708.40 | 0 |
| 2025-08-25 | 1,728.27 | 1,728.27 | 1,728.27 | 1,728.27 | 1,708.40 | 1 |
| 2025-08-22 | 1,735.71 | 1,735.71 | 1,735.71 | 1,735.71 | 1,715.75 | 0 |
| 2025-08-21 | 1,735.71 | 1,735.71 | 1,735.71 | 1,735.71 | 1,715.75 | 0 |
| 2025-08-20 | 1,735.71 | 1,735.71 | 1,735.71 | 1,735.71 | 1,715.75 | 0 |
| 2025-08-19 | 1,735.71 | 1,735.71 | 1,735.71 | 1,735.71 | 1,715.75 | 2 |
| 2025-08-18 | 1,720.26 | 1,720.26 | 1,720.26 | 1,720.26 | 1,700.48 | 0 |
| 2025-08-15 | 1,720.26 | 1,720.26 | 1,720.26 | 1,720.26 | 1,700.48 | 0 |
| 2025-08-14 | 1,720.26 | 1,720.26 | 1,720.26 | 1,720.26 | 1,700.48 | 2 |
| 2025-08-13 | 1,708.50 | 1,708.50 | 1,708.50 | 1,708.50 | 1,688.86 | 0 |
| 2025-08-12 | 1,708.50 | 1,708.50 | 1,708.50 | 1,708.50 | 1,688.86 | 0 |
| 2025-08-11 | 1,708.50 | 1,708.50 | 1,708.50 | 1,708.50 | 1,688.86 | 0 |
| 2025-08-08 | 1,707.26 | 1,708.50 | 1,707.26 | 1,708.50 | 1,688.86 | 17 |
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.