General Dynamics Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 1,817.38 | 1,817.38 | 1,817.38 | 1,817.38 | 1,777.82 | 0 |
| 2024-11-11 | 1,823.28 | 1,823.28 | 1,817.38 | 1,817.38 | 1,777.82 | 5 |
| 2024-11-08 | 1,781.76 | 1,781.76 | 1,781.76 | 1,781.76 | 1,742.97 | 1 |
| 2024-11-07 | 1,737.64 | 1,737.64 | 1,737.64 | 1,737.64 | 1,699.81 | 1 |
| 2024-11-06 | 1,751.04 | 1,751.04 | 1,751.04 | 1,751.04 | 1,712.92 | 1 |
| 2024-11-05 | 1,694.83 | 1,694.83 | 1,694.83 | 1,694.83 | 1,657.93 | 0 |
| 2024-11-04 | 1,694.83 | 1,694.83 | 1,694.83 | 1,694.83 | 1,657.93 | 9 |
| 2024-11-01 | 1,698.60 | 1,698.60 | 1,698.60 | 1,698.60 | 1,661.62 | 0 |
| 2024-10-31 | 1,698.60 | 1,698.60 | 1,698.60 | 1,698.60 | 1,661.62 | 1 |
| 2024-10-30 | 1,753.50 | 1,753.50 | 1,741.74 | 1,741.74 | 1,703.82 | 2 |
| 2024-10-29 | 1,748.70 | 1,748.70 | 1,745.22 | 1,745.22 | 1,707.23 | 9 |
| 2024-10-28 | 1,734.72 | 1,738.65 | 1,730.00 | 1,738.65 | 1,700.80 | 103 |
| 2024-10-25 | 1,732.23 | 1,732.23 | 1,730.52 | 1,730.52 | 1,692.85 | 8 |
| 2024-10-24 | 1,746.50 | 1,746.50 | 1,746.50 | 1,746.50 | 1,708.48 | 0 |
| 2024-10-23 | 1,746.50 | 1,746.50 | 1,746.50 | 1,746.50 | 1,708.48 | 0 |
| 2024-10-22 | 1,746.50 | 1,746.50 | 1,746.50 | 1,746.50 | 1,708.48 | 2 |
| 2024-10-21 | 1,754.72 | 1,754.72 | 1,754.72 | 1,754.72 | 1,716.52 | 1 |
| 2024-10-18 | 1,757.40 | 1,757.40 | 1,754.56 | 1,754.56 | 1,716.36 | 11 |
| 2024-10-17 | 1,740.38 | 1,740.38 | 1,738.65 | 1,738.65 | 1,700.80 | 13 |
| 2024-10-16 | 1,723.80 | 1,732.30 | 1,723.80 | 1,723.80 | 1,686.27 | 24 |
| 2024-10-15 | 1,712.00 | 1,712.00 | 1,698.63 | 1,698.63 | 1,661.65 | 9 |
| 2024-10-14 | 1,684.68 | 1,685.04 | 1,684.68 | 1,685.04 | 1,648.36 | 2 |
| 2024-10-11 | 1,669.80 | 1,678.00 | 1,669.80 | 1,678.00 | 1,641.47 | 4 |
| 2024-10-10 | 1,653.00 | 1,653.00 | 1,653.00 | 1,653.00 | 1,617.01 | 1 |
| 2024-10-09 | 1,661.13 | 1,661.13 | 1,661.13 | 1,661.13 | 1,624.97 | 2 |
| 2024-10-08 | 1,638.52 | 1,639.20 | 1,638.52 | 1,639.20 | 1,598.23 | 14 |
| 2024-10-07 | 1,635.08 | 1,635.08 | 1,628.55 | 1,628.55 | 1,587.85 | 2 |
| 2024-10-04 | 1,635.08 | 1,638.36 | 1,633.20 | 1,638.36 | 1,597.41 | 53 |
| 2024-10-03 | 1,636.80 | 1,636.80 | 1,636.80 | 1,636.80 | 1,595.89 | 6 |
| 2024-10-02 | 1,661.82 | 1,661.82 | 1,655.02 | 1,655.02 | 1,613.66 | 48 |
| 2024-10-01 | 1,628.37 | 1,628.37 | 1,628.37 | 1,628.37 | 1,587.67 | 0 |
| 2024-09-30 | 1,628.37 | 1,628.37 | 1,628.37 | 1,628.37 | 1,587.67 | 2 |
| 2024-09-27 | 1,634.89 | 1,641.41 | 1,634.89 | 1,641.41 | 1,600.39 | 17 |
| 2024-09-26 | 1,638.45 | 1,638.45 | 1,638.45 | 1,638.45 | 1,597.50 | 3 |
| 2024-09-25 | 1,655.02 | 1,655.02 | 1,655.02 | 1,655.02 | 1,613.66 | 1 |
| 2024-09-24 | 1,665.54 | 1,665.54 | 1,665.54 | 1,665.54 | 1,623.92 | 3 |
| 2024-09-23 | 1,706.90 | 1,706.90 | 1,706.90 | 1,706.90 | 1,664.24 | 2 |
| 2024-09-20 | 1,691.25 | 1,691.25 | 1,691.25 | 1,691.25 | 1,648.98 | 4 |
| 2024-09-19 | 1,650.37 | 1,650.37 | 1,650.37 | 1,650.37 | 1,609.12 | 0 |
| 2024-09-18 | 1,653.30 | 1,653.30 | 1,650.37 | 1,650.37 | 1,609.12 | 18 |
| 2024-09-17 | 1,693.38 | 1,693.38 | 1,666.34 | 1,666.34 | 1,624.70 | 5 |
| 2024-09-16 | 1,700.84 | 1,700.84 | 1,700.00 | 1,700.00 | 1,657.51 | 6 |
| 2024-09-13 | 1,695.07 | 1,695.07 | 1,695.07 | 1,695.07 | 1,652.71 | 1 |
| 2024-09-12 | 1,684.35 | 1,684.35 | 1,684.35 | 1,684.35 | 1,642.26 | 0 |
| 2024-09-11 | 1,673.75 | 1,684.35 | 1,673.75 | 1,684.35 | 1,642.26 | 23 |
| 2024-09-10 | 1,701.84 | 1,701.84 | 1,701.84 | 1,701.84 | 1,659.31 | 3 |
| 2024-09-09 | 1,641.74 | 1,641.74 | 1,641.74 | 1,641.74 | 1,600.71 | 0 |
| 2024-09-06 | 1,641.74 | 1,641.74 | 1,641.74 | 1,641.74 | 1,600.71 | 2 |
| 2024-09-05 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,618.51 | 2 |
| 2024-09-04 | 1,655.46 | 1,655.46 | 1,655.02 | 1,655.02 | 1,613.66 | 4 |
| 2024-09-03 | 1,664.88 | 1,664.88 | 1,664.88 | 1,664.88 | 1,623.27 | 1 |
| 2024-09-02 | 1,678.32 | 1,678.32 | 1,678.32 | 1,678.32 | 1,636.38 | 0 |
| 2024-08-30 | 1,678.32 | 1,678.32 | 1,678.32 | 1,678.32 | 1,636.38 | 1 |
| 2024-08-29 | 1,674.75 | 1,674.75 | 1,674.75 | 1,674.75 | 1,632.90 | 1 |
| 2024-08-28 | 1,635.20 | 1,635.20 | 1,635.20 | 1,635.20 | 1,594.33 | 1 |
| 2024-08-27 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,560.01 | 1 |
| 2024-08-26 | 1,603.20 | 1,603.20 | 1,603.20 | 1,603.20 | 1,563.13 | 2 |
| 2024-08-23 | 1,602.28 | 1,602.28 | 1,602.28 | 1,602.28 | 1,562.24 | 1 |
| 2024-08-22 | 1,642.20 | 1,642.20 | 1,642.20 | 1,642.20 | 1,601.16 | 2 |
| 2024-08-21 | 1,608.66 | 1,608.66 | 1,608.66 | 1,608.66 | 1,568.46 | 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.