General Dynamics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	62.930	63.460	62.720	63.340	43.445	1,584,500
2010-08-03	62.610	63.200	62.440	62.670	42.985	1,561,400
2010-08-02	62.060	63.150	61.740	62.910	43.150	2,149,800
2010-07-30	60.990	61.520	60.580	61.250	42.011	2,805,900
2010-07-29	62.300	62.690	61.030	61.730	42.340	1,852,100
2010-07-28	61.520	62.570	61.220	61.800	42.388	2,405,600
2010-07-27	62.570	62.740	61.700	61.770	42.368	1,821,900
2010-07-26	61.310	63.080	61.290	62.490	42.862	1,486,700
2010-07-23	60.980	61.870	60.480	61.290	42.038	2,056,600
2010-07-22	59.900	61.400	59.900	61.030	41.860	1,922,800
2010-07-21	59.530	60.440	59.000	59.280	40.660	2,485,900
2010-07-20	57.910	59.220	56.930	59.210	40.612	3,230,100
2010-07-19	58.840	59.040	58.200	58.600	40.193	2,013,400
2010-07-16	60.970	61.290	58.750	58.900	40.399	2,316,800
2010-07-15	61.600	61.830	60.450	61.470	42.162	2,131,100
2010-07-14	60.260	61.610	60.160	61.610	42.258	2,813,900
2010-07-13	60.420	60.830	60.070	60.560	41.538	1,946,100
2010-07-12	60.340	60.430	59.520	59.870	41.065	1,869,200
2010-07-09	60.780	60.860	60.000	60.840	41.730	1,299,300
2010-07-08	60.580	61.080	60.310	60.970	41.819	1,790,500
2010-07-07	58.870	60.270	58.580	60.220	41.305	3,237,600
2010-07-06	59.080	59.710	58.120	58.640	40.221	2,539,700
2010-07-02	58.790	59.250	58.300	58.700	40.262	2,281,100
2010-07-01	58.610	58.840	57.680	58.500	40.125	2,983,600
2010-06-30	58.920	59.690	58.470	58.560	40.166	3,261,300
2010-06-29	61.330	61.570	59.200	59.430	40.475	4,487,800
2010-06-28	63.420	63.420	62.160	62.260	42.402	2,861,600
2010-06-25	63.350	63.680	62.310	63.220	43.056	3,015,700
2010-06-24	64.670	65.100	63.140	63.250	43.076	2,864,700
2010-06-23	65.550	65.630	64.010	64.890	44.193	2,771,700
2010-06-22	67.110	67.350	65.310	65.450	44.575	1,825,900
2010-06-21	67.980	68.080	66.450	66.780	45.480	2,187,700
2010-06-18	66.420	67.090	66.420	66.900	45.562	3,334,200
2010-06-17	66.220	66.550	65.440	66.310	45.160	1,770,700
2010-06-16	66.100	66.610	65.870	66.290	45.147	1,551,800
2010-06-15	64.890	66.670	64.650	66.620	45.371	1,950,900
2010-06-14	65.130	65.410	64.150	64.310	43.798	1,728,900
2010-06-11	63.410	64.700	62.950	64.580	43.982	1,782,400
2010-06-10	63.300	64.240	63.240	64.070	43.635	2,472,800
2010-06-09	62.790	63.840	62.330	62.550	42.600	1,994,100
2010-06-08	62.100	62.930	61.790	62.650	42.668	4,364,500
2010-06-07	65.320	65.320	61.970	62.080	42.279	5,017,400
2010-06-04	67.060	67.060	64.950	65.180	44.391	2,969,000
2010-06-03	68.200	69.100	67.650	68.070	46.359	2,219,600
2010-06-02	67.170	67.990	65.950	67.920	46.257	2,028,700
2010-06-01	67.000	68.420	66.730	66.740	45.453	1,745,100
2010-05-28	68.490	68.690	67.520	67.900	46.243	1,991,500
2010-05-27	67.200	68.480	67.170	68.480	46.638	1,560,900
2010-05-26	66.520	67.450	66.180	66.380	45.208	2,165,000
2010-05-25	64.060	66.160	64.000	66.040	44.976	2,136,200
2010-05-24	67.280	67.280	65.880	65.960	44.922	2,056,800
2010-05-21	65.390	67.680	64.900	67.450	45.937	2,487,200
2010-05-20	68.220	68.260	66.300	66.300	45.153	2,909,700
2010-05-19	70.140	70.350	68.550	69.680	47.455	1,979,100
2010-05-18	71.810	72.340	70.440	70.550	48.048	1,556,400
2010-05-17	72.040	72.320	70.340	71.770	48.879	1,646,100
2010-05-14	72.300	72.670	70.900	71.710	48.838	1,824,000
2010-05-13	74.030	74.390	72.880	72.960	49.689	1,319,900
2010-05-12	72.970	74.470	72.780	74.090	50.459	1,418,700
2010-05-11	72.680	73.540	72.130	72.650	49.478	2,276,600

← NewerPage 69 of 79 · 4,733 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.