General Dynamics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	56.370	56.940	55.690	55.720	37.073	2,241,900
2009-05-26	55.470	56.850	55.250	56.270	37.439	4,603,800
2009-05-22	55.790	56.400	55.150	55.700	37.060	1,830,100
2009-05-21	56.690	56.690	54.920	55.700	37.060	2,200,100
2009-05-20	57.160	57.960	56.910	57.170	38.038	2,543,300
2009-05-19	55.600	57.320	55.550	56.870	37.838	2,932,700
2009-05-18	54.950	55.510	54.180	55.460	36.900	3,297,300
2009-05-15	55.840	56.250	54.730	55.010	36.600	3,488,900
2009-05-14	55.310	56.070	55.010	55.840	37.153	3,105,100
2009-05-13	55.060	55.370	53.510	55.300	36.793	3,482,200
2009-05-12	54.430	55.540	53.670	55.300	36.793	2,463,500
2009-05-11	55.120	55.790	54.060	54.130	36.015	2,537,300
2009-05-08	54.270	55.940	53.870	55.880	37.179	3,274,600
2009-05-07	54.530	54.840	53.190	53.660	35.702	3,312,400
2009-05-06	53.780	54.320	53.230	54.240	36.088	2,152,000
2009-05-05	53.970	54.150	53.050	53.620	35.676	2,152,600
2009-05-04	52.310	54.090	52.310	54.000	35.928	2,900,100
2009-05-01	52.020	52.780	51.260	52.380	34.851	3,303,600
2009-04-30	53.510	53.800	51.480	51.670	34.378	4,642,200
2009-04-29	52.790	54.340	52.010	53.340	35.489	4,211,400
2009-04-28	50.690	51.120	50.000	50.610	33.673	2,500,300
2009-04-27	49.820	52.620	49.420	51.280	34.119	4,047,700
2009-04-24	49.810	49.810	48.500	49.180	32.722	3,371,800
2009-04-23	48.500	49.500	47.610	49.500	32.934	4,639,700
2009-04-22	46.880	49.250	46.880	48.230	32.089	4,100,900
2009-04-21	45.260	46.590	45.060	46.470	30.918	4,226,800
2009-04-20	46.000	46.000	44.830	45.370	30.187	3,543,700
2009-04-17	45.750	46.800	45.320	46.550	30.972	4,076,800
2009-04-16	44.630	45.790	44.040	45.540	30.300	3,139,900
2009-04-15	43.820	44.390	43.370	44.300	29.475	2,300,400
2009-04-14	43.710	44.160	43.110	43.930	29.228	2,654,100
2009-04-13	44.520	44.680	43.620	44.010	29.282	2,898,800
2009-04-09	44.840	45.100	44.360	44.940	29.900	3,582,700
2009-04-08	43.610	44.150	43.290	44.000	29.275	2,675,400
2009-04-07	44.970	45.780	43.190	43.550	28.976	4,316,100
2009-04-06	42.710	45.910	42.300	45.560	30.060	5,881,100
2009-04-03	42.960	43.310	41.860	42.660	28.147	3,408,000
2009-04-02	42.890	44.150	42.620	43.120	28.450	4,052,900
2009-04-01	41.200	42.330	40.780	42.190	27.837	3,398,600
2009-03-31	42.680	42.720	41.510	41.590	27.441	4,799,700
2009-03-30	42.230	42.560	41.240	42.340	27.936	5,585,200
2009-03-27	42.630	43.450	42.220	43.120	28.450	4,652,500
2009-03-26	40.720	43.130	40.400	43.070	28.417	4,874,100
2009-03-25	40.100	41.170	39.420	40.310	26.596	3,685,700
2009-03-24	39.290	40.170	39.180	39.500	26.062	4,206,500
2009-03-23	38.050	39.670	38.050	39.640	26.154	4,359,900
2009-03-20	37.890	38.420	37.310	37.650	24.841	4,414,000
2009-03-19	39.370	39.730	37.280	37.860	24.980	5,653,100
2009-03-18	39.400	40.090	37.960	39.220	25.877	4,463,000
2009-03-17	39.210	39.570	38.260	39.550	26.095	3,406,500
2009-03-16	37.950	40.260	37.660	39.050	25.765	4,302,700
2009-03-13	37.810	38.170	37.280	37.600	24.808	3,967,800
2009-03-12	36.510	37.810	35.910	37.570	24.788	4,211,400
2009-03-11	37.770	38.070	35.850	36.410	24.023	4,446,000
2009-03-10	36.850	37.730	36.130	37.600	24.808	4,291,700
2009-03-09	36.060	36.650	35.810	36.310	23.957	5,291,800
2009-03-06	36.990	38.000	35.280	36.490	24.076	7,498,500
2009-03-05	37.500	39.410	36.980	37.380	24.663	10,657,700
2009-03-04	40.310	40.610	39.560	40.220	26.537	7,107,100
2009-03-03	41.470	41.780	39.760	39.830	26.280	4,875,200

← NewerPage 74 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.