General Dynamics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	55.680	56.050	55.390	55.810	37.382	2,220,100
2009-08-19	55.130	55.850	55.030	55.590	37.235	2,130,600
2009-08-18	55.090	55.750	54.870	55.380	37.094	1,843,900
2009-08-17	55.560	55.920	54.740	55.030	36.860	1,709,300
2009-08-14	56.980	57.220	55.830	56.240	37.670	1,452,200
2009-08-13	57.360	57.360	56.420	57.080	38.233	1,879,500
2009-08-12	56.050	57.690	55.840	57.130	38.266	2,114,700
2009-08-11	56.730	56.820	55.720	56.210	37.650	1,350,600
2009-08-10	57.220	57.490	56.450	56.810	38.052	1,119,700
2009-08-07	56.730	57.850	56.300	57.540	38.541	1,811,500
2009-08-06	56.330	56.670	55.670	56.440	37.804	1,894,000
2009-08-05	56.740	56.920	55.470	56.260	37.683	1,924,100
2009-08-04	55.920	56.610	55.630	56.500	37.844	1,782,400
2009-08-03	55.800	56.190	54.740	56.000	37.509	2,207,200
2009-07-31	55.210	55.940	54.770	55.390	37.101	2,523,700
2009-07-30	55.180	55.860	54.700	55.130	36.926	3,081,900
2009-07-29	53.540	54.900	53.000	54.550	36.538	3,762,300
2009-07-28	51.640	53.850	51.640	53.740	35.995	4,056,200
2009-07-27	51.900	52.490	49.850	51.890	34.756	7,045,600
2009-07-24	53.560	53.660	52.280	52.490	35.158	2,811,000
2009-07-23	54.170	54.320	53.060	53.710	35.975	3,188,200
2009-07-22	54.400	54.600	53.780	54.000	36.170	2,220,600
2009-07-21	54.880	54.880	53.780	54.550	36.538	2,301,200
2009-07-20	53.890	54.510	53.230	54.470	36.484	1,516,300
2009-07-17	54.570	54.880	53.310	53.560	35.875	2,331,000
2009-07-16	54.100	55.000	54.020	54.760	36.679	2,227,800
2009-07-15	53.530	54.180	53.320	54.140	36.263	1,647,800
2009-07-14	52.460	53.290	51.990	53.100	35.567	2,188,500
2009-07-13	51.610	52.340	50.830	52.290	35.024	2,474,800
2009-07-10	51.390	52.060	51.210	51.590	34.555	1,928,900
2009-07-09	51.970	52.210	51.320	51.540	34.522	1,995,500
2009-07-08	52.140	52.680	51.490	51.910	34.770	2,331,400
2009-07-07	53.720	53.940	51.960	52.060	34.870	2,489,200
2009-07-06	53.500	53.980	53.180	53.930	36.123	1,866,200
2009-07-02	55.400	55.430	53.620	53.620	35.915	2,066,800
2009-07-01	55.630	56.230	55.360	55.680	37.295	1,995,000
2009-06-30	56.750	56.850	55.150	55.390	37.101	2,412,100
2009-06-29	55.510	57.240	55.270	57.000	37.924	2,972,200
2009-06-26	55.760	55.970	55.100	55.460	36.900	4,419,500
2009-06-25	54.780	56.170	54.610	55.820	37.139	2,511,100
2009-06-24	56.170	56.450	54.320	54.540	36.288	2,653,500
2009-06-23	57.070	57.280	55.770	55.990	37.253	2,377,300
2009-06-22	58.420	58.420	57.250	57.450	38.224	2,689,900
2009-06-19	58.530	59.360	58.200	58.740	39.082	3,212,500
2009-06-18	57.730	58.540	57.430	58.210	38.730	1,646,700
2009-06-17	57.310	58.040	56.970	57.620	38.337	1,456,300
2009-06-16	58.260	58.470	57.400	57.460	38.231	1,850,600
2009-06-15	59.050	59.120	57.580	58.080	38.643	1,912,300
2009-06-12	59.170	60.030	58.630	59.760	39.761	1,535,800
2009-06-11	58.980	60.240	58.980	59.290	39.448	2,023,300
2009-06-10	59.800	60.040	57.820	59.040	39.282	2,035,400
2009-06-09	60.400	60.660	58.990	59.250	39.422	2,818,000
2009-06-08	60.030	61.060	59.420	60.460	40.227	2,286,100
2009-06-05	59.390	61.120	59.390	60.450	40.220	2,769,000
2009-06-04	58.390	59.240	57.980	59.100	39.322	2,028,200
2009-06-03	59.800	59.970	58.000	58.590	38.982	2,301,000
2009-06-02	59.280	60.300	59.170	59.980	39.907	2,116,600
2009-06-01	57.280	59.450	57.270	59.310	39.461	2,066,200
2009-05-29	57.010	57.440	55.910	56.900	37.858	2,361,900
2009-05-28	56.220	57.330	55.220	57.040	37.951	2,343,400

← NewerPage 73 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.