General Dynamics Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1,523.00 | 1,523.00 | 1,523.00 | 1,523.00 | 1,500.45 | 0 |
| 2025-05-13 | 1,523.00 | 1,523.00 | 1,523.00 | 1,523.00 | 1,500.45 | 0 |
| 2025-05-12 | 1,523.00 | 1,523.00 | 1,523.00 | 1,523.00 | 1,500.45 | 0 |
| 2025-05-09 | 1,523.00 | 1,523.00 | 1,523.00 | 1,523.00 | 1,500.45 | 0 |
| 2025-05-08 | 1,523.00 | 1,523.00 | 1,523.00 | 1,523.00 | 1,500.45 | 0 |
| 2025-05-07 | 1,523.00 | 1,523.00 | 1,523.00 | 1,523.00 | 1,500.45 | 0 |
| 2025-05-06 | 1,523.00 | 1,523.00 | 1,523.00 | 1,523.00 | 1,500.45 | 0 |
| 2025-05-05 | 1,523.00 | 1,523.00 | 1,523.00 | 1,523.00 | 1,500.45 | 0 |
| 2025-05-02 | 1,523.00 | 1,523.00 | 1,523.00 | 1,523.00 | 1,500.45 | 0 |
| 2025-04-30 | 1,523.00 | 1,523.00 | 1,523.00 | 1,523.00 | 1,500.45 | 0 |
| 2025-04-29 | 1,523.00 | 1,523.00 | 1,523.00 | 1,523.00 | 1,500.45 | 0 |
| 2025-04-28 | 1,523.00 | 1,523.00 | 1,523.00 | 1,523.00 | 1,500.45 | 0 |
| 2025-04-25 | 1,523.00 | 1,523.00 | 1,523.00 | 1,523.00 | 1,500.45 | 1 |
| 2025-04-24 | 1,599.61 | 1,599.61 | 1,599.61 | 1,599.61 | 1,575.92 | 0 |
| 2025-04-23 | 1,599.61 | 1,599.61 | 1,599.61 | 1,599.61 | 1,575.92 | 0 |
| 2025-04-22 | 1,599.61 | 1,599.61 | 1,599.61 | 1,599.61 | 1,575.92 | 0 |
| 2025-04-17 | 1,599.61 | 1,599.61 | 1,599.61 | 1,599.61 | 1,575.92 | 0 |
| 2025-04-16 | 1,599.61 | 1,599.61 | 1,599.61 | 1,599.61 | 1,575.92 | 0 |
| 2025-04-15 | 1,599.61 | 1,599.61 | 1,599.61 | 1,599.61 | 1,575.92 | 0 |
| 2025-04-14 | 1,599.61 | 1,599.61 | 1,599.61 | 1,599.61 | 1,575.92 | 0 |
| 2025-04-11 | 1,599.61 | 1,599.61 | 1,599.61 | 1,599.61 | 1,575.92 | 0 |
| 2025-04-10 | 1,599.61 | 1,599.61 | 1,599.61 | 1,599.61 | 1,575.92 | 2 |
| 2025-04-09 | 1,523.74 | 1,523.74 | 1,523.74 | 1,523.74 | 1,495.65 | 0 |
| 2025-04-08 | 1,523.74 | 1,523.74 | 1,523.74 | 1,523.74 | 1,495.65 | 0 |
| 2025-04-07 | 1,523.74 | 1,523.74 | 1,523.74 | 1,523.74 | 1,495.65 | 0 |
| 2025-04-04 | 1,523.74 | 1,523.74 | 1,523.74 | 1,523.74 | 1,495.65 | 0 |
| 2025-04-03 | 1,523.74 | 1,523.74 | 1,523.74 | 1,523.74 | 1,495.65 | 1 |
| 2025-04-02 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,516.52 | 0 |
| 2025-04-01 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,516.52 | 0 |
| 2025-03-31 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,516.52 | 0 |
| 2025-03-28 | 1,488.01 | 1,545.00 | 1,488.01 | 1,545.00 | 1,516.52 | 2 |
| 2025-03-27 | 1,517.88 | 1,517.88 | 1,517.88 | 1,517.88 | 1,489.90 | 0 |
| 2025-03-26 | 1,517.88 | 1,517.88 | 1,517.88 | 1,517.88 | 1,489.90 | 0 |
| 2025-03-25 | 1,517.88 | 1,517.88 | 1,517.88 | 1,517.88 | 1,489.90 | 4 |
| 2025-03-24 | 1,512.00 | 1,512.00 | 1,512.00 | 1,512.00 | 1,484.13 | 0 |
| 2025-03-21 | 1,512.00 | 1,512.00 | 1,512.00 | 1,512.00 | 1,484.13 | 0 |
| 2025-03-20 | 1,512.00 | 1,512.00 | 1,512.00 | 1,512.00 | 1,484.13 | 0 |
| 2025-03-19 | 1,512.00 | 1,512.00 | 1,512.00 | 1,512.00 | 1,484.13 | 0 |
| 2025-03-18 | 1,512.00 | 1,512.00 | 1,512.00 | 1,512.00 | 1,484.13 | 0 |
| 2025-03-17 | 1,512.00 | 1,512.00 | 1,512.00 | 1,512.00 | 1,484.13 | 1 |
| 2025-03-14 | 1,518.69 | 1,518.69 | 1,518.69 | 1,518.69 | 1,490.69 | 0 |
| 2025-03-13 | 1,518.69 | 1,518.69 | 1,518.69 | 1,518.69 | 1,490.69 | 0 |
| 2025-03-12 | 1,518.69 | 1,518.69 | 1,518.69 | 1,518.69 | 1,490.69 | 2 |
| 2025-03-11 | 1,565.91 | 1,565.91 | 1,565.91 | 1,565.91 | 1,537.04 | 0 |
| 2025-03-10 | 1,565.91 | 1,565.91 | 1,565.91 | 1,565.91 | 1,537.04 | 0 |
| 2025-03-07 | 1,565.91 | 1,565.91 | 1,565.91 | 1,565.91 | 1,537.04 | 2 |
| 2025-03-06 | 1,521.50 | 1,521.50 | 1,521.50 | 1,521.50 | 1,493.45 | 10 |
| 2025-03-05 | 1,519.00 | 1,520.00 | 1,519.00 | 1,520.00 | 1,491.98 | 11 |
| 2025-02-28 | 1,466.61 | 1,466.61 | 1,466.61 | 1,466.61 | 1,439.57 | 0 |
| 2025-02-27 | 1,466.61 | 1,466.61 | 1,466.61 | 1,466.61 | 1,439.57 | 52 |
| 2025-02-26 | 1,447.18 | 1,447.18 | 1,447.18 | 1,447.18 | 1,420.50 | 1 |
| 2025-02-25 | 1,397.37 | 1,397.37 | 1,397.37 | 1,397.37 | 1,371.61 | 0 |
| 2025-02-24 | 1,397.37 | 1,397.37 | 1,397.37 | 1,397.37 | 1,371.61 | 4 |
| 2025-02-21 | 1,395.10 | 1,395.10 | 1,395.10 | 1,395.10 | 1,369.38 | 0 |
| 2025-02-20 | 1,395.10 | 1,395.10 | 1,395.10 | 1,395.10 | 1,369.38 | 0 |
| 2025-02-19 | 1,395.10 | 1,395.10 | 1,395.10 | 1,395.10 | 1,369.38 | 11 |
| 2025-02-18 | 1,439.03 | 1,439.03 | 1,439.03 | 1,439.03 | 1,412.50 | 0 |
| 2025-02-17 | 1,439.03 | 1,439.03 | 1,439.03 | 1,439.03 | 1,412.50 | 0 |
| 2025-02-14 | 1,439.03 | 1,439.03 | 1,439.03 | 1,439.03 | 1,412.50 | 0 |
| 2025-02-13 | 1,439.03 | 1,439.03 | 1,439.03 | 1,439.03 | 1,412.50 | 2 |
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.