General Dynamics Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 5,236.00 | 5,236.00 | 5,236.00 | 5,236.00 | 5,061.10 | 0 |
| 2025-02-12 | 5,236.00 | 5,236.00 | 5,236.00 | 5,236.00 | 5,061.10 | 0 |
| 2025-02-11 | 5,236.00 | 5,236.00 | 5,236.00 | 5,236.00 | 5,061.10 | 0 |
| 2025-02-10 | 5,236.00 | 5,236.00 | 5,236.00 | 5,236.00 | 5,061.10 | 0 |
| 2025-02-07 | 5,236.00 | 5,236.00 | 5,236.00 | 5,236.00 | 5,061.10 | 0 |
| 2025-02-06 | 5,236.00 | 5,236.00 | 5,236.00 | 5,236.00 | 5,061.10 | 0 |
| 2025-02-05 | 5,236.00 | 5,236.00 | 5,236.00 | 5,236.00 | 5,061.10 | 0 |
| 2025-02-04 | 5,236.00 | 5,236.00 | 5,236.00 | 5,236.00 | 5,061.10 | 0 |
| 2025-01-31 | 5,236.00 | 5,236.00 | 5,236.00 | 5,236.00 | 5,061.10 | 0 |
| 2025-01-30 | 5,236.00 | 5,236.00 | 5,236.00 | 5,236.00 | 5,061.10 | 11 |
| 2025-01-29 | 5,425.00 | 5,425.00 | 5,425.00 | 5,425.00 | 5,243.79 | 0 |
| 2025-01-28 | 5,425.00 | 5,425.00 | 5,425.00 | 5,425.00 | 5,243.79 | 25 |
| 2025-01-27 | 5,419.00 | 5,419.00 | 5,419.00 | 5,419.00 | 5,237.99 | 0 |
| 2025-01-24 | 5,419.00 | 5,419.00 | 5,419.00 | 5,419.00 | 5,237.99 | 0 |
| 2025-01-23 | 5,419.00 | 5,419.00 | 5,419.00 | 5,419.00 | 5,237.99 | 0 |
| 2025-01-22 | 5,419.00 | 5,419.00 | 5,419.00 | 5,419.00 | 5,237.99 | 0 |
| 2025-01-21 | 5,419.00 | 5,419.00 | 5,419.00 | 5,419.00 | 5,237.99 | 0 |
| 2025-01-20 | 5,419.00 | 5,419.00 | 5,419.00 | 5,419.00 | 5,237.99 | 0 |
| 2025-01-17 | 5,419.00 | 5,419.00 | 5,419.00 | 5,419.00 | 5,237.99 | 0 |
| 2025-01-16 | 5,419.00 | 5,419.00 | 5,419.00 | 5,419.00 | 5,209.60 | 0 |
| 2025-01-15 | 5,447.36 | 5,447.36 | 5,419.00 | 5,419.00 | 5,209.60 | 88 |
| 2025-01-14 | 5,304.62 | 5,304.62 | 5,304.62 | 5,304.62 | 5,099.64 | 0 |
| 2025-01-13 | 5,304.62 | 5,304.62 | 5,304.62 | 5,304.62 | 5,099.64 | 0 |
| 2025-01-10 | 5,304.62 | 5,304.62 | 5,304.62 | 5,304.62 | 5,099.64 | 0 |
| 2025-01-09 | 5,304.62 | 5,304.62 | 5,304.62 | 5,304.62 | 5,099.64 | 0 |
| 2025-01-08 | 5,304.62 | 5,304.62 | 5,304.62 | 5,304.62 | 5,099.64 | 0 |
| 2025-01-07 | 5,304.62 | 5,304.62 | 5,304.62 | 5,304.62 | 5,099.64 | 0 |
| 2025-01-06 | 5,304.62 | 5,304.62 | 5,304.62 | 5,304.62 | 5,099.64 | 0 |
| 2025-01-03 | 5,304.62 | 5,304.62 | 5,304.62 | 5,304.62 | 5,099.64 | 0 |
| 2025-01-02 | 5,304.62 | 5,304.62 | 5,304.62 | 5,304.62 | 5,099.64 | 0 |
| 2024-12-31 | 5,304.62 | 5,304.62 | 5,304.62 | 5,304.62 | 5,099.64 | 0 |
| 2024-12-30 | 5,304.62 | 5,304.62 | 5,304.62 | 5,304.62 | 5,099.64 | 0 |
| 2024-12-27 | 5,304.62 | 5,304.62 | 5,304.62 | 5,304.62 | 5,099.64 | 0 |
| 2024-12-26 | 5,304.62 | 5,304.62 | 5,304.62 | 5,304.62 | 5,099.64 | 0 |
| 2024-12-24 | 5,304.62 | 5,304.62 | 5,304.62 | 5,304.62 | 5,099.64 | 0 |
| 2024-12-23 | 5,304.62 | 5,304.62 | 5,304.62 | 5,304.62 | 5,099.64 | 0 |
| 2024-12-20 | 5,304.62 | 5,304.62 | 5,304.62 | 5,304.62 | 5,099.64 | 0 |
| 2024-12-19 | 5,304.62 | 5,304.62 | 5,304.62 | 5,304.62 | 5,099.64 | 0 |
| 2024-12-18 | 5,304.62 | 5,304.62 | 5,304.62 | 5,304.62 | 5,099.64 | 0 |
| 2024-12-17 | 5,304.62 | 5,304.62 | 5,304.62 | 5,304.62 | 5,099.64 | 0 |
| 2024-12-16 | 5,304.62 | 5,304.62 | 5,304.62 | 5,304.62 | 5,099.64 | 0 |
| 2024-12-13 | 5,304.62 | 5,304.62 | 5,304.62 | 5,304.62 | 5,099.64 | 1,315 |
| 2024-12-11 | 5,541.12 | 5,541.12 | 5,541.12 | 5,541.12 | 5,327.00 | 0 |
| 2024-12-10 | 5,541.12 | 5,541.12 | 5,541.12 | 5,541.12 | 5,327.00 | 0 |
| 2024-12-09 | 5,541.12 | 5,541.12 | 5,541.12 | 5,541.12 | 5,327.00 | 0 |
| 2024-12-06 | 5,541.12 | 5,541.12 | 5,541.12 | 5,541.12 | 5,327.00 | 901 |
| 2024-12-05 | 5,765.00 | 5,765.00 | 5,765.00 | 5,765.00 | 5,542.23 | 0 |
| 2024-12-04 | 5,765.00 | 5,765.00 | 5,765.00 | 5,765.00 | 5,542.23 | 0 |
| 2024-12-03 | 5,765.00 | 5,765.00 | 5,765.00 | 5,765.00 | 5,542.23 | 0 |
| 2024-12-02 | 5,765.00 | 5,765.00 | 5,765.00 | 5,765.00 | 5,542.23 | 0 |
| 2024-11-29 | 5,765.00 | 5,765.00 | 5,765.00 | 5,765.00 | 5,542.23 | 91 |
| 2024-11-28 | 5,735.90 | 5,735.90 | 5,735.90 | 5,735.90 | 5,514.25 | 0 |
| 2024-11-27 | 5,735.90 | 5,735.90 | 5,735.90 | 5,735.90 | 5,514.25 | 0 |
| 2024-11-26 | 5,735.90 | 5,735.90 | 5,735.90 | 5,735.90 | 5,514.25 | 0 |
| 2024-11-25 | 5,735.90 | 5,735.90 | 5,735.90 | 5,735.90 | 5,514.25 | 0 |
| 2024-11-22 | 5,735.90 | 5,735.90 | 5,735.90 | 5,735.90 | 5,514.25 | 0 |
| 2024-11-21 | 5,735.90 | 5,735.90 | 5,735.90 | 5,735.90 | 5,514.25 | 8 |
| 2024-11-20 | 6,012.95 | 6,012.95 | 6,012.95 | 6,012.95 | 5,780.60 | 0 |
| 2024-11-19 | 6,012.95 | 6,012.95 | 6,012.95 | 6,012.95 | 5,780.60 | 7 |
| 2024-11-15 | 6,012.95 | 6,012.95 | 6,012.95 | 6,012.95 | 5,780.60 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-09 | 29.2250 MXN |
| 2026-07-02 | 27.7709 MXN |
| 2026-04-10 | 27.4867 MXN |
| 2026-01-16 | 26.5545 MXN |
| 2025-10-10 | 27.7290 MXN |
| 2025-07-03 | 28.0133 MXN |
| 2025-04-11 | 30.5918 MXN |
| 2025-01-17 | 29.3727 MXN |
| 2024-10-11 | 27.6680 MXN |
| 2024-07-05 | 25.7851 MXN |
| 2024-04-11 | 23.4030 MXN |
| 2024-01-18 | 22.7000 MXN |
| 2023-10-05 | 24.0392 MXN |
| 2023-07-06 | 22.7297 MXN |
| 2023-04-13 | 23.8042 MXN |
| 2023-01-19 | 23.9784 MXN |
| 2022-10-06 | 25.3058 MXN |
| 2022-06-30 | 25.4215 MXN |
| 2022-04-07 | 25.4186 MXN |
| 2022-01-13 | 24.2379 MXN |
| 2021-10-07 | 24.5330 MXN |
| 2021-07-01 | 23.8268 MXN |
| 2021-04-08 | 23.9023 MXN |
| 2021-01-14 | 21.7734 MXN |
| 2020-10-08 | 23.5818 MXN |
| 2020-07-01 | 25.0588 MXN |
| 2020-04-08 | 26.6074 MXN |
| 2020-01-16 | 19.1694 MXN |
| 2019-10-10 | 19.8563 MXN |
| 2019-07-03 | 19.4364 MXN |
| 2019-04-11 | 19.1967 MXN |
| 2019-01-17 | 17.7615 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.