Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← GD.MX stock page

General Dynamics Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-06-304,422.004,450.004,422.004,450.004,074.541,610
2022-06-294,520.004,520.004,520.004,520.004,115.360
2022-06-284,520.004,520.004,520.004,520.004,115.3681
2022-06-274,418.004,418.004,418.004,418.004,022.490
2022-06-244,418.004,418.004,418.004,418.004,022.49256
2022-06-234,330.004,330.004,330.004,330.003,942.37151
2022-06-224,318.004,318.004,318.004,318.003,931.44176
2022-06-214,327.404,336.004,320.004,336.003,947.832,143
2022-06-204,497.004,497.004,497.004,497.004,094.420
2022-06-174,497.004,497.004,497.004,497.004,094.420
2022-06-164,497.004,497.004,497.004,497.004,094.420
2022-06-154,515.004,515.004,497.004,497.004,094.42403
2022-06-144,467.104,467.104,467.104,467.104,067.204,878
2022-06-134,460.004,460.004,460.004,460.004,060.730
2022-06-104,460.004,460.004,460.004,460.004,060.73274
2022-06-094,511.004,511.004,496.004,496.004,093.51267
2022-06-084,562.004,562.004,562.004,562.004,153.601,760
2022-06-074,379.004,379.004,379.004,379.003,986.980
2022-06-064,379.004,379.004,379.004,379.003,986.980
2022-06-034,379.004,379.004,379.004,379.003,986.980
2022-06-024,379.004,379.004,379.004,379.003,986.980
2022-06-014,379.004,379.004,379.004,379.003,986.980
2022-05-314,379.004,379.004,379.004,379.003,986.980
2022-05-304,379.004,379.004,379.004,379.003,986.980
2022-05-274,379.004,379.004,379.004,379.003,986.98858
2022-05-264,350.854,350.854,350.854,350.853,961.350
2022-05-254,350.854,350.854,350.854,350.853,961.3550
2022-05-244,539.004,539.004,539.004,539.004,132.660
2022-05-234,539.004,539.004,539.004,539.004,132.660
2022-05-204,539.004,539.004,539.004,539.004,132.660
2022-05-194,539.004,539.004,539.004,539.004,132.660
2022-05-184,539.004,539.004,539.004,539.004,132.660
2022-05-174,539.004,539.004,539.004,539.004,132.660
2022-05-164,539.004,539.004,539.004,539.004,132.66422
2022-05-134,813.004,813.004,813.004,813.004,382.130
2022-05-124,813.004,813.004,813.004,813.004,382.130
2022-05-114,813.004,813.004,813.004,813.004,382.130
2022-05-104,813.004,813.004,813.004,813.004,382.130
2022-05-094,813.004,813.004,813.004,813.004,382.130
2022-05-064,813.004,813.004,813.004,813.004,382.130
2022-05-054,813.004,813.004,813.004,813.004,382.130
2022-05-044,813.004,813.004,813.004,813.004,382.1363
2022-05-034,848.314,848.314,848.314,848.314,414.280
2022-05-024,848.314,848.314,848.314,848.314,414.280
2022-04-294,848.314,848.314,848.314,848.314,414.282,480
2022-04-284,940.004,940.004,940.004,940.004,497.760
2022-04-274,940.004,940.004,940.004,940.004,497.760
2022-04-264,940.004,940.004,940.004,940.004,497.760
2022-04-254,940.004,940.004,940.004,940.004,497.760
2022-04-224,940.004,940.004,940.004,940.004,497.760
2022-04-214,940.004,940.004,940.004,940.004,497.760
2022-04-204,940.004,940.004,940.004,940.004,497.760
2022-04-194,940.004,940.004,940.004,940.004,497.760
2022-04-184,940.004,940.004,940.004,940.004,497.760
2022-04-134,940.004,940.004,940.004,940.004,497.760
2022-04-124,940.004,940.004,940.004,940.004,497.760
2022-04-114,940.004,940.004,940.004,940.004,497.7625
2022-04-084,895.004,895.004,895.004,895.004,456.790
2022-04-074,895.004,895.004,895.004,895.004,456.7937
2022-04-064,844.004,844.004,844.004,844.004,387.210
← NewerPage 19 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-10-0929.2250 MXN
2026-07-0227.7709 MXN
2026-04-1027.4867 MXN
2026-01-1626.5545 MXN
2025-10-1027.7290 MXN
2025-07-0328.0133 MXN
2025-04-1130.5918 MXN
2025-01-1729.3727 MXN
2024-10-1127.6680 MXN
2024-07-0525.7851 MXN
2024-04-1123.4030 MXN
2024-01-1822.7000 MXN
2023-10-0524.0392 MXN
2023-07-0622.7297 MXN
2023-04-1323.8042 MXN
2023-01-1923.9784 MXN
2022-10-0625.3058 MXN
2022-06-3025.4215 MXN
2022-04-0725.4186 MXN
2022-01-1324.2379 MXN
2021-10-0724.5330 MXN
2021-07-0123.8268 MXN
2021-04-0823.9023 MXN
2021-01-1421.7734 MXN
2020-10-0823.5818 MXN
2020-07-0125.0588 MXN
2020-04-0826.6074 MXN
2020-01-1619.1694 MXN
2019-10-1019.8563 MXN
2019-07-0319.4364 MXN
2019-04-1119.1967 MXN
2019-01-1717.7615 MXN

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