General Dynamics Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	353.96	359.08	346.56	349.95	345.13	1,766,900
2026-01-28	351.79	359.67	343.80	356.68	351.77	2,327,000
2026-01-27	364.50	367.97	362.10	366.62	361.57	1,389,800
2026-01-26	363.31	364.67	360.00	363.54	358.54	1,485,500
2026-01-23	366.59	369.00	361.76	363.27	358.27	1,181,600
2026-01-22	364.81	366.99	362.63	365.83	360.80	869,600
2026-01-21	360.18	367.01	359.75	364.78	359.76	1,076,200
2026-01-20	366.25	369.00	358.52	359.17	354.23	1,704,000
2026-01-16	367.27	369.70	365.42	367.38	362.32	1,904,200
2026-01-15	365.27	368.78	360.13	368.69	362.14	1,503,500
2026-01-14	361.88	366.01	359.67	366.00	359.49	1,167,200
2026-01-13	365.11	366.13	359.99	363.30	356.84	1,247,400
2026-01-12	356.35	361.10	354.29	360.94	354.52	1,548,100
2026-01-09	352.94	356.75	351.65	353.89	347.60	2,019,700
2026-01-08	356.77	367.66	350.62	351.44	345.19	2,630,200
2026-01-07	362.00	363.00	345.34	345.64	339.50	2,049,800
2026-01-06	357.89	361.94	356.97	360.71	354.30	1,387,400
2026-01-05	347.92	356.32	346.03	355.56	349.24	1,912,200
2026-01-02	336.54	343.47	334.28	343.40	337.30	972,200
2025-12-31	340.07	340.99	336.48	336.66	330.68	522,900
2025-12-30	340.38	341.00	339.21	339.47	333.44	662,500
2025-12-29	341.94	343.73	340.35	340.48	334.43	783,200
2025-12-26	344.87	346.07	341.43	342.20	336.12	464,500
2025-12-24	343.53	346.27	343.51	345.39	339.25	314,000
2025-12-23	345.67	347.44	343.18	343.84	337.73	1,246,800
2025-12-22	338.87	345.67	337.44	345.19	339.05	1,197,900
2025-12-19	337.87	341.42	337.00	339.36	333.33	2,663,400
2025-12-18	337.22	340.43	336.44	337.34	331.34	992,700
2025-12-17	336.41	339.53	333.05	336.41	330.43	1,003,700
2025-12-16	342.40	342.52	334.72	337.49	331.49	966,300
2025-12-15	338.32	341.22	337.37	340.69	334.63	1,382,500
2025-12-12	340.86	341.95	336.73	337.49	331.49	1,226,900
2025-12-11	342.36	344.53	340.12	341.48	335.41	1,326,100
2025-12-10	333.74	344.94	333.53	342.23	336.15	1,654,500
2025-12-09	335.97	339.15	333.62	334.27	328.33	1,033,800
2025-12-08	337.95	339.05	334.35	336.01	330.04	1,435,600
2025-12-05	341.01	341.50	333.99	337.31	331.31	1,317,800
2025-12-04	338.19	342.83	338.19	341.70	335.63	1,412,700
2025-12-03	336.75	338.48	333.53	338.08	332.07	985,200
2025-12-02	334.34	337.41	332.90	335.80	329.83	980,200
2025-12-01	339.63	340.31	332.08	332.38	326.47	1,193,600
2025-11-28	340.47	342.09	339.60	341.63	335.56	361,400
2025-11-26	341.14	342.30	338.79	340.04	334.00	693,400
2025-11-25	338.79	343.06	338.79	341.07	335.01	1,498,700
2025-11-24	337.19	339.93	334.35	338.13	332.12	1,476,500
2025-11-21	339.01	342.21	335.45	340.34	334.29	1,358,300
2025-11-20	347.13	349.47	338.93	339.44	333.41	892,300
2025-11-19	339.27	343.38	336.29	343.06	336.96	1,253,500
2025-11-18	343.57	344.90	340.54	341.29	335.22	1,208,700
2025-11-17	345.67	346.77	341.24	341.78	335.71	909,100
2025-11-14	341.83	345.59	339.10	344.25	338.13	1,081,500
2025-11-13	349.58	350.00	342.75	344.06	337.94	975,500
2025-11-12	351.90	353.74	349.38	349.45	343.24	941,400
2025-11-11	349.46	353.49	348.09	352.42	346.16	670,600
2025-11-10	345.91	349.98	344.34	349.49	343.28	923,900
2025-11-07	341.81	347.15	338.82	346.34	340.18	1,209,000
2025-11-06	343.11	344.29	339.74	340.30	334.25	899,000
2025-11-05	342.38	346.54	341.05	342.91	336.82	1,088,700
2025-11-04	340.79	345.23	339.00	343.47	337.37	1,254,500
2025-11-03	344.00	344.05	339.44	341.87	335.79	1,352,400

← NewerPage 4 of 79 · 4,728 trading daysOlder →

Stock splits

Date	Split (new : old)
2006-03-27	2:1
1998-04-03	2:1
1994-04-11	2:1

Dividends

Ex-date	Amount
2026-10-09	1.5900 USD
2026-07-02	1.5900 USD
2026-04-10	1.5900 USD
2026-01-16	1.5000 USD
2025-10-10	1.5000 USD
2025-07-03	1.5000 USD
2025-04-11	1.5000 USD
2025-01-17	1.4200 USD
2024-10-11	1.4200 USD
2024-07-05	1.4200 USD
2024-04-11	1.4200 USD
2024-01-18	1.3200 USD
2023-10-05	1.3200 USD
2023-07-06	1.3200 USD
2023-04-13	1.3200 USD
2023-01-19	1.2600 USD
2022-10-06	1.2600 USD
2022-06-30	1.2600 USD
2022-04-07	1.2600 USD
2022-01-13	1.1900 USD
2021-10-07	1.1900 USD
2021-07-01	1.1900 USD
2021-04-08	1.1900 USD
2021-01-14	1.1000 USD
2020-10-08	1.1000 USD
2020-07-01	1.1000 USD
2020-04-08	1.1000 USD
2020-01-16	1.0200 USD
2019-10-10	1.0200 USD
2019-07-03	1.0200 USD
2019-04-11	1.0200 USD
2019-01-17	0.9300 USD

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