General Dynamics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-02	48.920	50.890	48.520	50.110	32.852	3,036,200
2008-12-01	50.520	50.740	48.430	48.540	31.823	3,237,900
2008-11-28	49.620	51.670	49.590	51.670	33.875	1,057,300
2008-11-26	49.030	50.300	47.810	50.180	32.898	3,338,000
2008-11-25	50.940	52.140	48.600	49.610	32.524	4,567,500
2008-11-24	52.700	52.990	50.000	50.210	32.918	4,720,200
2008-11-21	49.860	52.290	48.360	51.950	34.059	4,750,100
2008-11-20	48.670	51.900	48.040	48.800	31.993	5,713,900
2008-11-19	53.240	54.610	49.130	49.250	32.288	4,604,800
2008-11-18	53.670	54.000	51.540	53.240	34.904	4,443,000
2008-11-17	55.540	55.800	53.040	53.510	35.081	3,583,700
2008-11-14	55.300	58.750	55.050	55.510	36.392	3,496,800
2008-11-13	57.770	59.210	52.330	56.200	36.845	7,874,400
2008-11-12	58.330	58.850	57.020	57.550	37.730	4,072,300
2008-11-11	60.230	60.670	58.360	59.290	38.871	2,500,200
2008-11-10	62.420	63.410	60.200	60.930	39.946	2,092,300
2008-11-07	60.730	62.290	60.140	61.430	40.274	3,006,800
2008-11-06	62.350	62.610	60.010	60.430	39.618	4,969,600
2008-11-05	62.790	63.670	61.740	62.110	40.719	3,462,700
2008-11-04	62.420	63.860	61.830	63.770	41.808	2,575,300
2008-11-03	60.080	61.270	59.440	61.020	40.005	2,367,800
2008-10-31	60.710	61.620	59.370	60.320	39.546	2,807,300
2008-10-30	59.950	61.310	58.340	60.710	39.802	2,901,000
2008-10-29	58.250	60.780	57.420	58.240	38.182	3,859,200
2008-10-28	53.270	58.510	52.110	58.400	38.287	2,799,200
2008-10-27	53.880	55.300	52.150	52.270	34.268	3,443,400
2008-10-24	53.410	56.520	51.900	54.700	35.861	3,344,800
2008-10-23	56.380	58.330	53.320	56.960	37.343	3,508,000
2008-10-22	56.210	57.860	54.450	56.490	37.035	5,401,600
2008-10-21	59.740	60.110	55.120	55.480	36.373	4,293,400
2008-10-20	57.730	60.300	57.130	60.300	39.533	2,434,900
2008-10-17	58.600	61.200	55.530	57.120	37.448	4,081,700
2008-10-16	56.360	60.230	54.400	59.840	39.231	4,299,000
2008-10-15	61.160	61.380	56.000	56.360	36.950	3,178,700
2008-10-14	63.420	64.770	60.460	61.490	40.313	4,358,100
2008-10-13	59.230	61.410	57.100	61.100	40.057	3,560,300
2008-10-10	58.440	60.550	55.140	57.390	37.625	7,376,900
2008-10-09	66.030	66.390	60.920	60.920	39.939	4,136,700
2008-10-08	63.740	67.710	63.650	65.560	42.981	5,485,700
2008-10-07	66.970	67.940	65.050	65.050	42.417	4,342,000
2008-10-06	66.970	67.380	63.890	65.920	42.985	4,804,500
2008-10-03	70.940	71.770	67.900	68.200	44.471	4,832,100
2008-10-02	71.640	72.370	69.590	70.260	45.815	5,522,600
2008-10-01	73.070	73.620	71.660	72.000	46.949	4,427,300
2008-09-30	72.010	73.870	71.240	73.620	48.006	3,799,700
2008-09-29	74.000	74.850	70.000	71.400	46.558	5,568,500
2008-09-26	74.920	75.750	73.120	74.920	48.853	6,140,000
2008-09-25	78.000	79.320	76.570	76.740	50.040	4,666,100
2008-09-24	79.280	79.800	76.750	77.730	50.686	4,669,000
2008-09-23	81.340	81.630	79.660	79.910	52.107	1,969,500
2008-09-22	82.870	82.870	80.720	81.260	52.988	2,560,900
2008-09-19	84.130	86.380	81.390	82.390	53.724	4,054,500
2008-09-18	82.950	84.450	79.350	83.840	54.670	4,890,400
2008-09-17	84.500	84.550	82.000	82.280	53.653	3,333,200
2008-09-16	82.690	85.690	82.480	85.090	55.485	3,858,000
2008-09-15	83.270	85.010	83.010	83.910	54.716	3,728,000
2008-09-12	84.000	85.550	83.560	84.930	55.381	2,286,000
2008-09-11	82.700	84.840	82.580	84.770	55.276	4,227,800
2008-09-10	85.000	85.560	82.840	83.020	54.135	4,442,500
2008-09-09	86.200	86.990	84.510	84.550	55.133	3,643,100

← NewerPage 76 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.