General Dynamics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	42.940	42.940	40.940	41.050	27.085	5,063,400
2009-02-27	44.960	45.130	43.760	43.820	28.912	3,566,000
2009-02-26	47.090	47.200	45.390	45.680	30.139	2,867,600
2009-02-25	48.870	48.870	46.310	46.540	30.707	5,078,500
2009-02-24	49.240	49.470	47.850	49.020	32.343	3,933,900
2009-02-23	51.210	51.210	48.810	48.940	32.290	2,218,900
2009-02-20	51.220	51.640	49.920	50.820	33.531	4,080,700
2009-02-19	52.290	52.930	51.730	51.870	34.223	3,040,100
2009-02-18	53.110	53.110	51.900	51.960	34.283	2,690,900
2009-02-17	53.660	53.660	51.860	52.880	34.890	3,103,700
2009-02-13	53.800	55.370	53.640	54.490	35.952	2,037,100
2009-02-12	53.050	53.900	52.010	53.830	35.517	3,510,000
2009-02-11	54.830	55.100	53.360	53.890	35.556	2,834,900
2009-02-10	56.110	56.750	54.080	54.440	35.919	2,631,700
2009-02-09	56.960	57.540	56.350	56.750	37.443	2,447,200
2009-02-06	56.010	57.440	55.960	57.210	37.747	3,254,000
2009-02-05	54.560	56.820	54.560	56.230	37.100	2,357,900
2009-02-04	55.350	56.390	54.800	55.050	36.322	2,466,600
2009-02-03	55.790	55.970	54.130	55.300	36.487	3,514,100
2009-02-02	55.990	56.000	54.530	55.290	36.480	2,578,100
2009-01-30	58.500	58.880	56.180	56.730	37.430	2,683,800
2009-01-29	58.840	59.140	57.110	58.240	38.426	5,189,100
2009-01-28	59.320	61.380	58.560	60.010	39.594	5,319,200
2009-01-27	54.990	56.530	54.800	55.720	36.764	2,636,400
2009-01-26	52.970	54.840	52.790	54.600	36.025	3,338,600
2009-01-23	52.930	53.990	51.950	53.320	35.180	2,162,700
2009-01-22	53.550	54.370	52.680	53.880	35.550	2,827,300
2009-01-21	52.640	54.210	51.920	54.010	35.635	2,481,900
2009-01-20	54.250	54.730	52.060	52.200	34.441	4,021,700
2009-01-16	53.650	54.990	53.210	54.590	36.018	2,954,400
2009-01-15	54.610	55.180	51.490	53.060	35.009	3,953,200
2009-01-14	54.480	55.310	53.890	54.470	35.939	4,076,200
2009-01-13	57.610	57.610	54.750	55.100	36.124	4,161,200
2009-01-12	57.920	58.410	57.280	57.680	37.815	1,806,900
2009-01-09	57.720	58.950	57.330	57.920	37.972	1,761,400
2009-01-08	58.470	59.270	57.650	59.210	38.818	1,929,400
2009-01-07	60.670	60.670	58.360	58.830	38.569	1,751,200
2009-01-06	61.460	61.460	59.740	61.230	40.142	2,256,400
2009-01-05	59.380	60.180	58.890	59.740	39.166	1,467,200
2009-01-02	57.760	59.870	57.190	59.760	39.179	1,649,100
2008-12-31	56.630	58.210	56.410	57.590	37.756	1,626,700
2008-12-30	54.910	56.520	54.800	56.410	36.982	1,364,300
2008-12-29	55.940	56.070	53.960	54.530	35.750	1,830,200
2008-12-26	55.510	56.030	55.280	55.910	36.655	707,100
2008-12-24	54.690	55.470	54.690	55.260	36.229	512,000
2008-12-23	55.290	56.690	54.530	54.730	35.881	1,761,900
2008-12-22	56.000	56.310	54.260	55.480	36.373	2,353,200
2008-12-19	56.410	57.880	55.470	55.860	36.622	3,693,400
2008-12-18	56.420	57.690	55.540	55.870	36.628	3,111,300
2008-12-17	56.680	56.680	54.650	55.490	36.379	1,991,900
2008-12-16	53.390	56.400	53.060	56.340	36.937	2,450,700
2008-12-15	53.780	53.780	52.340	53.110	34.819	2,718,000
2008-12-12	53.070	53.580	52.190	53.280	34.930	2,875,600
2008-12-11	53.890	55.050	53.220	53.810	35.278	2,478,400
2008-12-10	55.150	55.520	53.730	54.290	35.593	2,772,800
2008-12-09	54.470	55.110	53.200	54.250	35.566	2,707,800
2008-12-08	51.710	54.990	51.710	54.230	35.553	3,716,200
2008-12-05	49.160	51.650	48.160	51.500	33.763	3,008,400
2008-12-04	51.220	52.740	49.230	49.950	32.747	3,253,600
2008-12-03	49.350	51.790	49.040	51.650	33.862	3,466,700

← NewerPage 75 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.