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
2022-04-054,844.004,844.004,844.004,844.004,387.210
2022-04-044,844.004,844.004,844.004,844.004,387.210
2022-04-014,844.004,844.004,844.004,844.004,387.210
2022-03-314,844.004,844.004,844.004,844.004,387.2120
2022-03-304,822.664,822.664,822.664,822.664,367.88192
2022-03-294,670.004,670.004,670.004,670.004,229.620
2022-03-284,670.004,670.004,670.004,670.004,229.620
2022-03-254,670.004,670.004,670.004,670.004,229.620
2022-03-244,670.004,670.004,670.004,670.004,229.620
2022-03-234,670.004,670.004,670.004,670.004,229.620
2022-03-224,670.004,670.004,670.004,670.004,229.620
2022-03-184,669.004,670.004,669.004,670.004,229.62590
2022-03-174,650.004,650.004,650.004,650.004,211.5110
2022-03-164,944.594,944.594,944.594,944.594,478.320
2022-03-154,944.594,944.594,944.594,944.594,478.320
2022-03-144,944.594,944.594,944.594,944.594,478.320
2022-03-114,944.594,944.594,944.594,944.594,478.320
2022-03-104,965.754,965.754,944.594,944.594,478.3223,603
2022-03-094,844.704,844.704,844.704,844.704,387.850
2022-03-084,844.704,844.704,844.704,844.704,387.850
2022-03-074,844.704,844.704,844.704,844.704,387.850
2022-03-044,844.704,844.704,844.704,844.704,387.850
2022-03-034,844.704,844.704,844.704,844.704,387.850
2022-03-024,844.704,844.704,844.704,844.704,387.850
2022-03-014,844.704,844.704,844.704,844.704,387.854,105
2022-02-284,428.004,428.004,428.004,428.004,010.440
2022-02-254,428.004,428.004,428.004,428.004,010.440
2022-02-244,428.004,428.004,428.004,428.004,010.440
2022-02-234,428.004,428.004,428.004,428.004,010.440
2022-02-224,428.004,428.004,428.004,428.004,010.440
2022-02-214,428.004,428.004,428.004,428.004,010.440
2022-02-184,395.734,428.004,350.104,428.004,010.441,745
2022-02-174,280.004,280.004,280.004,280.003,876.409
2022-02-164,280.034,280.034,280.034,280.033,876.420
2022-02-154,280.034,280.034,280.034,280.033,876.420
2022-02-144,280.034,280.034,280.034,280.033,876.420
2022-02-114,280.034,280.034,280.034,280.033,876.420
2022-02-104,280.034,280.034,280.034,280.033,876.4211
2022-02-094,355.794,355.794,355.794,355.793,945.040
2022-02-084,355.794,355.794,355.794,355.793,945.040
2022-02-044,355.794,355.794,355.794,355.793,945.040
2022-02-034,355.794,355.794,355.794,355.793,945.040
2022-02-024,355.794,355.794,355.794,355.793,945.044,150
2022-02-014,359.504,377.004,359.504,377.003,964.251,657
2022-01-314,337.004,337.004,337.004,337.003,928.020
2022-01-284,337.004,337.004,337.004,337.003,928.020
2022-01-274,358.004,358.004,337.004,337.003,928.0217
2022-01-264,287.004,326.004,287.004,326.003,918.06169
2022-01-254,306.004,306.004,306.004,306.003,899.950
2022-01-244,306.004,306.004,306.004,306.003,899.950
2022-01-214,306.004,306.004,306.004,306.003,899.950
2022-01-204,306.004,306.004,306.004,306.003,899.950
2022-01-194,306.004,306.004,306.004,306.003,899.950
2022-01-184,306.004,306.004,306.004,306.003,899.950
2022-01-174,306.004,306.004,306.004,306.003,899.950
2022-01-144,306.004,306.004,306.004,306.003,899.950
2022-01-134,306.004,306.004,306.004,306.003,899.950
2022-01-124,386.004,386.004,306.004,306.003,877.99164
2022-01-114,271.394,271.394,271.394,271.393,846.820
2022-01-104,271.394,271.394,271.394,271.393,846.820
← NewerPage 20 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.