General Dynamics Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 1,482.88 | 1,482.88 | 1,482.88 | 1,482.88 | 1,455.54 | 0 |
| 2025-02-11 | 1,482.88 | 1,482.88 | 1,482.88 | 1,482.88 | 1,455.54 | 0 |
| 2025-02-10 | 1,482.88 | 1,482.88 | 1,482.88 | 1,482.88 | 1,455.54 | 4 |
| 2025-02-07 | 1,508.17 | 1,508.17 | 1,508.17 | 1,508.17 | 1,480.37 | 0 |
| 2025-02-06 | 1,508.17 | 1,508.17 | 1,508.17 | 1,508.17 | 1,480.37 | 0 |
| 2025-02-05 | 1,508.17 | 1,508.17 | 1,508.17 | 1,508.17 | 1,480.37 | 0 |
| 2025-02-04 | 1,508.17 | 1,508.17 | 1,508.17 | 1,508.17 | 1,480.37 | 0 |
| 2025-02-03 | 1,508.17 | 1,508.17 | 1,508.17 | 1,508.17 | 1,480.37 | 0 |
| 2025-01-31 | 1,508.17 | 1,508.17 | 1,508.17 | 1,508.17 | 1,480.37 | 1 |
| 2025-01-30 | 1,500.06 | 1,500.06 | 1,500.06 | 1,500.06 | 1,472.41 | 40 |
| 2025-01-29 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | 1,464.50 | 4 |
| 2025-01-28 | 1,566.15 | 1,574.06 | 1,559.90 | 1,559.90 | 1,531.14 | 3 |
| 2025-01-27 | 1,590.95 | 1,590.95 | 1,590.95 | 1,590.95 | 1,561.62 | 2 |
| 2025-01-24 | 1,575.79 | 1,575.79 | 1,575.79 | 1,575.79 | 1,546.74 | 63 |
| 2025-01-23 | 1,605.42 | 1,605.42 | 1,605.42 | 1,605.42 | 1,575.83 | 0 |
| 2025-01-22 | 1,605.42 | 1,605.42 | 1,605.42 | 1,605.42 | 1,575.83 | 0 |
| 2025-01-21 | 1,605.42 | 1,605.42 | 1,605.42 | 1,605.42 | 1,575.83 | 0 |
| 2025-01-20 | 1,605.42 | 1,605.42 | 1,605.42 | 1,605.42 | 1,575.83 | 0 |
| 2025-01-17 | 1,600.51 | 1,605.42 | 1,600.51 | 1,605.42 | 1,575.83 | 3 |
| 2025-01-16 | 1,600.50 | 1,600.50 | 1,600.50 | 1,600.50 | 1,571.00 | 0 |
| 2025-01-15 | 1,588.40 | 1,600.50 | 1,588.40 | 1,600.50 | 1,571.00 | 3 |
| 2025-01-14 | 1,588.40 | 1,588.40 | 1,588.40 | 1,588.40 | 1,553.82 | 0 |
| 2025-01-13 | 1,588.40 | 1,588.40 | 1,588.40 | 1,588.40 | 1,553.82 | 0 |
| 2025-01-10 | 1,600.54 | 1,600.54 | 1,588.40 | 1,588.40 | 1,553.82 | 6 |
| 2025-01-09 | 1,597.38 | 1,597.38 | 1,597.38 | 1,597.38 | 1,562.60 | 0 |
| 2025-01-08 | 1,597.38 | 1,597.38 | 1,597.38 | 1,597.38 | 1,562.60 | 18 |
| 2025-01-07 | 1,575.95 | 1,575.95 | 1,575.95 | 1,575.95 | 1,541.64 | 0 |
| 2025-01-06 | 1,606.00 | 1,606.00 | 1,575.95 | 1,575.95 | 1,541.64 | 41 |
| 2025-01-03 | 1,612.07 | 1,612.07 | 1,612.07 | 1,612.07 | 1,576.97 | 0 |
| 2025-01-02 | 1,621.85 | 1,621.85 | 1,612.07 | 1,612.07 | 1,576.97 | 9 |
| 2024-12-30 | 1,626.90 | 1,631.82 | 1,626.90 | 1,631.82 | 1,596.29 | 4 |
| 2024-12-27 | 1,643.40 | 1,654.95 | 1,643.40 | 1,654.95 | 1,618.92 | 11 |
| 2024-12-26 | 1,648.73 | 1,648.73 | 1,642.60 | 1,642.60 | 1,606.84 | 4 |
| 2024-12-23 | 1,641.42 | 1,641.42 | 1,636.80 | 1,636.80 | 1,601.17 | 39 |
| 2024-12-20 | 1,612.43 | 1,612.43 | 1,612.43 | 1,612.43 | 1,577.33 | 1 |
| 2024-12-19 | 1,598.76 | 1,602.15 | 1,598.76 | 1,602.15 | 1,567.27 | 2 |
| 2024-12-18 | 1,659.58 | 1,659.58 | 1,659.58 | 1,659.58 | 1,623.45 | 1 |
| 2024-12-17 | 1,610.48 | 1,610.48 | 1,610.48 | 1,610.48 | 1,575.42 | 2 |
| 2024-12-16 | 1,617.03 | 1,617.03 | 1,617.03 | 1,617.03 | 1,581.83 | 1 |
| 2024-12-13 | 1,587.90 | 1,587.90 | 1,587.90 | 1,587.90 | 1,553.33 | 0 |
| 2024-12-12 | 1,591.06 | 1,591.06 | 1,587.90 | 1,587.90 | 1,553.33 | 16 |
| 2024-12-11 | 1,651.86 | 1,651.86 | 1,651.86 | 1,651.86 | 1,615.90 | 0 |
| 2024-12-10 | 1,651.86 | 1,651.86 | 1,651.86 | 1,651.86 | 1,615.90 | 0 |
| 2024-12-09 | 1,651.86 | 1,651.86 | 1,651.86 | 1,651.86 | 1,615.90 | 0 |
| 2024-12-06 | 1,651.86 | 1,651.86 | 1,651.86 | 1,651.86 | 1,615.90 | 8 |
| 2024-12-05 | 1,658.16 | 1,658.16 | 1,658.16 | 1,658.16 | 1,622.06 | 1 |
| 2024-12-04 | 1,676.84 | 1,676.84 | 1,671.55 | 1,676.69 | 1,640.19 | 313 |
| 2024-12-03 | 1,685.25 | 1,685.25 | 1,680.02 | 1,680.02 | 1,643.45 | 7 |
| 2024-12-02 | 1,700.00 | 1,700.00 | 1,676.03 | 1,676.03 | 1,639.54 | 359 |
| 2024-11-29 | 1,696.60 | 1,696.60 | 1,696.60 | 1,696.60 | 1,659.66 | 2 |
| 2024-11-28 | 1,671.16 | 1,671.16 | 1,671.16 | 1,671.16 | 1,634.78 | 0 |
| 2024-11-27 | 1,631.80 | 1,671.16 | 1,631.80 | 1,671.16 | 1,634.78 | 2 |
| 2024-11-26 | 1,631.63 | 1,631.63 | 1,631.63 | 1,631.63 | 1,596.11 | 0 |
| 2024-11-25 | 1,631.63 | 1,631.63 | 1,631.63 | 1,631.63 | 1,596.11 | 0 |
| 2024-11-22 | 1,631.63 | 1,631.63 | 1,631.63 | 1,631.63 | 1,596.11 | 1 |
| 2024-11-21 | 1,637.82 | 1,637.82 | 1,634.40 | 1,634.40 | 1,598.82 | 2 |
| 2024-11-19 | 1,623.60 | 1,623.60 | 1,623.60 | 1,623.60 | 1,588.25 | 1 |
| 2024-11-18 | 1,658.31 | 1,658.31 | 1,658.31 | 1,658.31 | 1,622.21 | 1 |
| 2024-11-14 | 1,805.44 | 1,805.44 | 1,703.86 | 1,705.34 | 1,668.21 | 14 |
| 2024-11-13 | 1,825.80 | 1,825.80 | 1,825.80 | 1,825.80 | 1,786.05 | 1 |
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.