See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.42▼ 3.31%
← GDBR34.SA stock page

General Dynamics Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-08-071,720.001,720.001,720.001,720.001,700.220
2025-08-061,720.001,720.001,720.001,720.001,700.220
2025-08-051,720.001,720.001,720.001,720.001,700.221
2025-08-041,754.081,754.081,754.081,754.081,733.910
2025-08-011,754.081,754.081,754.081,754.081,733.910
2025-07-311,754.081,754.081,754.081,754.081,733.910
2025-07-301,754.081,754.081,754.081,754.081,733.910
2025-07-291,843.011,843.011,754.081,754.081,733.912
2025-07-281,606.991,606.991,606.991,606.991,588.510
2025-07-251,606.991,606.991,606.991,606.991,588.510
2025-07-241,606.991,606.991,606.991,606.991,588.510
2025-07-231,606.991,606.991,606.991,606.991,588.510
2025-07-221,606.991,606.991,606.991,606.991,588.510
2025-07-211,606.991,606.991,606.991,606.991,588.510
2025-07-181,606.991,606.991,606.991,606.991,588.510
2025-07-171,606.991,606.991,606.991,606.991,588.510
2025-07-161,606.991,606.991,606.991,606.991,588.510
2025-07-151,606.991,606.991,606.991,606.991,588.510
2025-07-141,606.991,606.991,606.991,606.991,588.510
2025-07-111,606.991,606.991,606.991,606.991,588.510
2025-07-101,606.991,606.991,606.991,606.991,588.510
2025-07-091,606.991,606.991,606.991,606.991,588.510
2025-07-081,606.991,606.991,606.991,606.991,588.510
2025-07-071,606.991,606.991,606.991,606.991,588.510
2025-07-041,606.991,606.991,606.991,606.991,588.510
2025-07-031,606.991,606.991,606.991,606.991,588.510
2025-07-021,606.991,606.991,606.991,606.991,588.510
2025-07-011,586.111,606.991,586.111,606.991,583.199
2025-06-301,585.921,585.921,581.951,581.951,558.524
2025-06-271,599.111,599.111,599.111,599.111,575.432
2025-06-261,611.891,611.891,611.891,611.891,588.023
2025-06-251,533.991,533.991,533.991,533.991,511.270
2025-06-241,533.991,533.991,533.991,533.991,511.270
2025-06-231,533.991,533.991,533.991,533.991,511.270
2025-06-201,533.991,533.991,533.991,533.991,511.270
2025-06-181,533.991,533.991,533.991,533.991,511.270
2025-06-171,533.991,533.991,533.991,533.991,511.270
2025-06-161,533.991,533.991,533.991,533.991,511.270
2025-06-131,533.991,533.991,533.991,533.991,511.270
2025-06-121,533.991,533.991,533.991,533.991,511.270
2025-06-111,533.991,533.991,533.991,533.991,511.270
2025-06-101,533.991,533.991,533.991,533.991,511.270
2025-06-091,533.991,533.991,533.991,533.991,511.271
2025-06-061,531.841,531.841,531.841,531.841,509.160
2025-06-051,531.841,531.841,531.841,531.841,509.167
2025-06-041,565.201,565.201,565.201,565.201,542.022
2025-06-031,548.021,548.021,548.021,548.021,525.100
2025-06-021,548.021,548.021,548.021,548.021,525.100
2025-05-301,548.021,548.021,548.021,548.021,525.100
2025-05-291,548.021,548.021,548.021,548.021,525.100
2025-05-281,548.021,548.021,548.021,548.021,525.100
2025-05-271,548.021,548.021,548.021,548.021,525.100
2025-05-261,548.021,548.021,548.021,548.021,525.100
2025-05-231,548.021,548.021,548.021,548.021,525.100
2025-05-221,548.021,548.021,548.021,548.021,525.1085
2025-05-211,573.571,573.571,573.571,573.571,550.2711
2025-05-201,604.311,604.311,604.311,604.311,580.5510
2025-05-191,589.511,589.511,589.511,589.511,565.970
2025-05-161,589.511,589.511,589.511,589.511,565.971
2025-05-151,523.001,523.001,523.001,523.001,500.450
← NewerPage 6 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-015.3516 USD
2026-04-095.1576 USD
2026-01-155.1785 USD
2025-10-095.2615 USD
2025-07-025.3826 USD
2025-04-105.6075 USD
2025-01-155.3985 USD
2024-10-095.3977 USD
2024-07-035.1629 USD
2024-04-104.8336 USD
2024-01-174.3330 USD
2023-10-044.2917 USD
2023-07-054.3281 USD
2023-04-124.2959 USD
2023-01-184.3080 USD
2022-10-054.4327 USD
2022-06-294.2546 USD
2022-04-064.2705 USD
2022-01-124.1499 USD
2021-10-064.3000 USD
2021-06-304.0316 USD
2021-04-074.1175 USD
2021-01-133.9078 USD
2020-10-073.9322 USD
2020-07-013.9366 USD
2020-04-074.2014 USD
2020-01-152.9063 USD
2019-10-092.8249 USD
2019-07-044.0642 USD
2019-04-104.0550 USD
2019-01-163.4689 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.