General Dynamics Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 1,708.50 | 1,708.50 | 1,708.50 | 1,708.50 | 1,688.86 | 0 |
| 2025-08-08 | 1,707.26 | 1,708.50 | 1,707.26 | 1,708.50 | 1,688.86 | 17 |
| 2025-08-07 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,700.22 | 0 |
| 2025-08-06 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,700.22 | 0 |
| 2025-08-05 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,700.22 | 1 |
| 2025-08-04 | 1,754.08 | 1,754.08 | 1,754.08 | 1,754.08 | 1,733.91 | 0 |
| 2025-08-01 | 1,754.08 | 1,754.08 | 1,754.08 | 1,754.08 | 1,733.91 | 0 |
| 2025-07-31 | 1,754.08 | 1,754.08 | 1,754.08 | 1,754.08 | 1,733.91 | 0 |
| 2025-07-30 | 1,754.08 | 1,754.08 | 1,754.08 | 1,754.08 | 1,733.91 | 0 |
| 2025-07-29 | 1,843.01 | 1,843.01 | 1,754.08 | 1,754.08 | 1,733.91 | 2 |
| 2025-07-28 | 1,606.99 | 1,606.99 | 1,606.99 | 1,606.99 | 1,588.51 | 0 |
| 2025-07-25 | 1,606.99 | 1,606.99 | 1,606.99 | 1,606.99 | 1,588.51 | 0 |
| 2025-07-24 | 1,606.99 | 1,606.99 | 1,606.99 | 1,606.99 | 1,588.51 | 0 |
| 2025-07-23 | 1,606.99 | 1,606.99 | 1,606.99 | 1,606.99 | 1,588.51 | 0 |
| 2025-07-22 | 1,606.99 | 1,606.99 | 1,606.99 | 1,606.99 | 1,588.51 | 0 |
| 2025-07-21 | 1,606.99 | 1,606.99 | 1,606.99 | 1,606.99 | 1,588.51 | 0 |
| 2025-07-18 | 1,606.99 | 1,606.99 | 1,606.99 | 1,606.99 | 1,588.51 | 0 |
| 2025-07-17 | 1,606.99 | 1,606.99 | 1,606.99 | 1,606.99 | 1,588.51 | 0 |
| 2025-07-16 | 1,606.99 | 1,606.99 | 1,606.99 | 1,606.99 | 1,588.51 | 0 |
| 2025-07-15 | 1,606.99 | 1,606.99 | 1,606.99 | 1,606.99 | 1,588.51 | 0 |
| 2025-07-14 | 1,606.99 | 1,606.99 | 1,606.99 | 1,606.99 | 1,588.51 | 0 |
| 2025-07-11 | 1,606.99 | 1,606.99 | 1,606.99 | 1,606.99 | 1,588.51 | 0 |
| 2025-07-10 | 1,606.99 | 1,606.99 | 1,606.99 | 1,606.99 | 1,588.51 | 0 |
| 2025-07-09 | 1,606.99 | 1,606.99 | 1,606.99 | 1,606.99 | 1,588.51 | 0 |
| 2025-07-08 | 1,606.99 | 1,606.99 | 1,606.99 | 1,606.99 | 1,588.51 | 0 |
| 2025-07-07 | 1,606.99 | 1,606.99 | 1,606.99 | 1,606.99 | 1,588.51 | 0 |
| 2025-07-04 | 1,606.99 | 1,606.99 | 1,606.99 | 1,606.99 | 1,588.51 | 0 |
| 2025-07-03 | 1,606.99 | 1,606.99 | 1,606.99 | 1,606.99 | 1,588.51 | 0 |
| 2025-07-02 | 1,606.99 | 1,606.99 | 1,606.99 | 1,606.99 | 1,588.51 | 0 |
| 2025-07-01 | 1,586.11 | 1,606.99 | 1,586.11 | 1,606.99 | 1,583.19 | 9 |
| 2025-06-30 | 1,585.92 | 1,585.92 | 1,581.95 | 1,581.95 | 1,558.52 | 4 |
| 2025-06-27 | 1,599.11 | 1,599.11 | 1,599.11 | 1,599.11 | 1,575.43 | 2 |
| 2025-06-26 | 1,611.89 | 1,611.89 | 1,611.89 | 1,611.89 | 1,588.02 | 3 |
| 2025-06-25 | 1,533.99 | 1,533.99 | 1,533.99 | 1,533.99 | 1,511.27 | 0 |
| 2025-06-24 | 1,533.99 | 1,533.99 | 1,533.99 | 1,533.99 | 1,511.27 | 0 |
| 2025-06-23 | 1,533.99 | 1,533.99 | 1,533.99 | 1,533.99 | 1,511.27 | 0 |
| 2025-06-20 | 1,533.99 | 1,533.99 | 1,533.99 | 1,533.99 | 1,511.27 | 0 |
| 2025-06-18 | 1,533.99 | 1,533.99 | 1,533.99 | 1,533.99 | 1,511.27 | 0 |
| 2025-06-17 | 1,533.99 | 1,533.99 | 1,533.99 | 1,533.99 | 1,511.27 | 0 |
| 2025-06-16 | 1,533.99 | 1,533.99 | 1,533.99 | 1,533.99 | 1,511.27 | 0 |
| 2025-06-13 | 1,533.99 | 1,533.99 | 1,533.99 | 1,533.99 | 1,511.27 | 0 |
| 2025-06-12 | 1,533.99 | 1,533.99 | 1,533.99 | 1,533.99 | 1,511.27 | 0 |
| 2025-06-11 | 1,533.99 | 1,533.99 | 1,533.99 | 1,533.99 | 1,511.27 | 0 |
| 2025-06-10 | 1,533.99 | 1,533.99 | 1,533.99 | 1,533.99 | 1,511.27 | 0 |
| 2025-06-09 | 1,533.99 | 1,533.99 | 1,533.99 | 1,533.99 | 1,511.27 | 1 |
| 2025-06-06 | 1,531.84 | 1,531.84 | 1,531.84 | 1,531.84 | 1,509.16 | 0 |
| 2025-06-05 | 1,531.84 | 1,531.84 | 1,531.84 | 1,531.84 | 1,509.16 | 7 |
| 2025-06-04 | 1,565.20 | 1,565.20 | 1,565.20 | 1,565.20 | 1,542.02 | 2 |
| 2025-06-03 | 1,548.02 | 1,548.02 | 1,548.02 | 1,548.02 | 1,525.10 | 0 |
| 2025-06-02 | 1,548.02 | 1,548.02 | 1,548.02 | 1,548.02 | 1,525.10 | 0 |
| 2025-05-30 | 1,548.02 | 1,548.02 | 1,548.02 | 1,548.02 | 1,525.10 | 0 |
| 2025-05-29 | 1,548.02 | 1,548.02 | 1,548.02 | 1,548.02 | 1,525.10 | 0 |
| 2025-05-28 | 1,548.02 | 1,548.02 | 1,548.02 | 1,548.02 | 1,525.10 | 0 |
| 2025-05-27 | 1,548.02 | 1,548.02 | 1,548.02 | 1,548.02 | 1,525.10 | 0 |
| 2025-05-26 | 1,548.02 | 1,548.02 | 1,548.02 | 1,548.02 | 1,525.10 | 0 |
| 2025-05-23 | 1,548.02 | 1,548.02 | 1,548.02 | 1,548.02 | 1,525.10 | 0 |
| 2025-05-22 | 1,548.02 | 1,548.02 | 1,548.02 | 1,548.02 | 1,525.10 | 85 |
| 2025-05-21 | 1,573.57 | 1,573.57 | 1,573.57 | 1,573.57 | 1,550.27 | 11 |
| 2025-05-20 | 1,604.31 | 1,604.31 | 1,604.31 | 1,604.31 | 1,580.55 | 10 |
| 2025-05-19 | 1,589.51 | 1,589.51 | 1,589.51 | 1,589.51 | 1,565.97 | 0 |
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.