NYSE:GD | Historical Stock Price | GENERAL DYNAMICS CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1970-01-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.39$2.04$10.78$56.94$300.87$1,589.781970-01-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1976

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1976-12-31$1.34$1.361,916,000——
1976-12-30$1.31$1.32828,000——
1976-12-29$1.30$1.31872,000——
1976-12-28$1.29$1.30528,000——
1976-12-27$1.27$1.291,140,000——
1976-12-23$1.28$1.30448,000——
1976-12-22$1.31$1.32452,000——
1976-12-21$1.31$1.32284,000——
1976-12-20$1.32$1.33172,000——
1976-12-17$1.32$1.33272,000——
1976-12-16$1.33$1.34704,000——
1976-12-15$1.31$1.331,392,000——
1976-12-14$1.31$1.32224,000——
1976-12-13$1.31$1.33652,000——
1976-12-10$1.33$1.341,660,000——
1976-12-09$1.31$1.32892,000——
1976-12-08$1.29$1.31488,000——
1976-12-07$1.33$1.35168,000——
1976-12-06$1.35$1.36648,000——
1976-12-03$1.35$1.36272,000——
1976-12-02$1.34$1.36412,000——
1976-12-01$1.34$1.36356,000——
1976-11-30$1.34$1.36172,000——
1976-11-29$1.34$1.36720,000——
1976-11-26$1.38$1.40792,000——
1976-11-24$1.36$1.38356,000——
1976-11-23$1.34$1.35936,000——
1976-11-22$1.32$1.33436,000——
1976-11-19$1.30$1.311,044,000——
1976-11-18$1.32$1.331,012,000——
1976-11-17$1.30$1.311,052,000——
1976-11-16$1.26$1.281,608,000——
1976-11-15$1.25$1.274,468,000——
1976-11-12$1.23$1.24456,000——
1976-11-11$1.22$1.24332,000——
1976-11-10$1.21$1.23888,000——
1976-11-09$1.21$1.22552,000——
1976-11-08$1.21$1.22332,000——
1976-11-05$1.22$1.231,280,000——
1976-11-04$1.19$1.201,024,000——
1976-11-03$1.17$1.18792,000——
1976-11-01$1.19$1.21608,000——
1976-10-29$1.20$1.21708,000——
1976-10-28$1.14$1.16760,000——
1976-10-27$1.13$1.14692,000——
1976-10-26$1.12$1.13468,000——
1976-10-25$1.11$1.12712,000——
1976-10-22$1.09$1.11972,000——
1976-10-21$1.12$1.13948,000——
1976-10-20$1.14$1.16480,000——
1976-10-19$1.14$1.15820,000——
1976-10-18$1.16$1.171,668,000——
1976-10-15$1.15$1.161,216,000——
1976-10-14$1.16$1.171,008,000——
1976-10-13$1.18$1.19936,000——
1976-10-12$1.23$1.24440,000——
1976-10-11$1.23$1.24152,000——
1976-10-08$1.24$1.262,340,000——
1976-10-07$1.27$1.28324,000——
1976-10-06$1.26$1.27376,000——
1976-10-05$1.26$1.27232,000——
1976-10-04$1.28$1.30408,000——
1976-10-01$1.28$1.29564,000——
1976-09-30$1.31$1.33344,000——
1976-09-29$1.30$1.31872,000——
1976-09-28$1.29$1.31440,000——
1976-09-27$1.33$1.35400,000——
1976-09-24$1.33$1.34372,000——
1976-09-23$1.32$1.33936,000——
1976-09-22$1.33$1.352,860,000——
1976-09-21$1.34$1.351,172,000——
1976-09-20$1.35$1.36652,000——
1976-09-17$1.36$1.383,088,000——
1976-09-16$1.36$1.383,700,000——
1976-09-15$1.29$1.30992,000——
1976-09-14$1.28$1.29492,000——
1976-09-13$1.28$1.29444,000——
1976-09-10$1.31$1.33420,000——
1976-09-09$1.31$1.33404,000——
1976-09-08$1.32$1.332,496,000——
1976-09-07$1.33$1.351,048,000——
1976-09-03$1.29$1.31480,000——
1976-09-02$1.27$1.282,244,000——
1976-09-01$1.27$1.282,636,000——
1976-08-31$1.23$1.242,256,000——
1976-08-30$1.20$1.211,568,000——
1976-08-27$1.19$1.20800,000——
1976-08-26$1.18$1.192,588,000——
1976-08-25$1.24$1.253,164,000——
1976-08-24$1.26$1.273,528,000——
1976-08-23$1.30$1.314,884,000——
1976-08-20$1.26$1.274,212,000——
1976-08-19$1.47$1.480——
1976-08-18$1.47$1.48604,000——
1976-08-17$1.49$1.51128,000——
1976-08-16$1.50$1.51364,000——
1976-08-13$1.52$1.54324,000——
1976-08-12$1.52$1.54608,000——
1976-08-11$1.53$1.55512,000——
1976-08-10$1.53$1.55576,000——
1976-08-09$1.52$1.54320,000——
1976-08-06$1.52$1.54320,000——
1976-08-05$1.52$1.541,248,000——
1976-08-04$1.54$1.562,092,000——
1976-08-03$1.49$1.51840,000——
1976-08-02$1.45$1.47508,000——
1976-07-30$1.44$1.45612,000——
1976-07-29$1.41$1.42612,000——
1976-07-28$1.37$1.38872,000——
1976-07-27$1.37$1.381,412,000——
1976-07-26$1.39$1.41840,000——
1976-07-23$1.45$1.461,024,000——
1976-07-22$1.47$1.49756,000——
1976-07-21$1.52$1.53556,000——
1976-07-20$1.56$1.58336,000——
1976-07-19$1.58$1.60636,000——
1976-07-16$1.61$1.62500,000——
1976-07-15$1.61$1.62988,000——
1976-07-14$1.60$1.621,684,000——
1976-07-13$1.58$1.601,072,000——
1976-07-12$1.60$1.62800,000——
1976-07-09$1.61$1.63732,000——
1976-07-08$1.61$1.63756,000——
1976-07-07$1.61$1.62400,000——
1976-07-06$1.58$1.60364,000——
1976-07-02$1.57$1.59388,000——
1976-07-01$1.56$1.58748,000——
1976-06-30$1.58$1.60680,000——
1976-06-29$1.57$1.581,812,000——
1976-06-28$1.52$1.531,004,000——
1976-06-25$1.49$1.50612,000——
1976-06-24$1.48$1.50544,000——
1976-06-23$1.45$1.47228,000——
1976-06-22$1.45$1.47664,000——
1976-06-21$1.47$1.48476,000——
1976-06-18$1.48$1.49716,000——
1976-06-17$1.47$1.48640,000——
1976-06-16$1.46$1.48840,000——
1976-06-15$1.47$1.48584,000——
1976-06-14$1.49$1.51260,000——
1976-06-11$1.48$1.491,384,000——
1976-06-10$1.48$1.491,884,000——
1976-06-09$1.46$1.48316,000——
1976-06-08$1.47$1.49884,000——
1976-06-07$1.47$1.481,000,000——
1976-06-04$1.50$1.52748,000——
1976-06-03$1.50$1.52940,000——
1976-06-02$1.49$1.50588,000——
1976-06-01$1.48$1.50396,000——
1976-05-28$1.47$1.49812,000——
1976-05-27$1.45$1.47508,000——
1976-05-26$1.43$1.45492,000——
1976-05-25$1.45$1.47908,000——
1976-05-24$1.46$1.481,004,000——
1976-05-21$1.51$1.52796,000——
1976-05-20$1.51$1.531,504,000——
1976-05-19$1.49$1.51364,000——
1976-05-18$1.50$1.512,424,000——
1976-05-17$1.49$1.512,196,000——
1976-05-14$1.50$1.521,200,000——
1976-05-13$1.51$1.531,108,000——
1976-05-12$1.52$1.541,284,000——
1976-05-11$1.52$1.541,716,000——
1976-05-10$1.52$1.541,788,000——
1976-05-07$1.47$1.491,836,000——
1976-05-06$1.43$1.45956,000——
1976-05-05$1.42$1.44552,000——
1976-05-04$1.43$1.451,012,000——
1976-05-03$1.40$1.421,068,000——
1976-04-30$1.43$1.451,280,000——
1976-04-29$1.44$1.461,508,000——
1976-04-28$1.39$1.411,440,000——
1976-04-27$1.39$1.412,988,000——
1976-04-26$1.38$1.401,832,000——
1976-04-23$1.36$1.371,756,000——
1976-04-22$1.36$1.372,008,000——
1976-04-21$1.34$1.362,080,000——
1976-04-20$1.31$1.331,336,000——
1976-04-19$1.28$1.29444,000——
1976-04-15$1.28$1.29348,000——
1976-04-14$1.28$1.29628,000——
1976-04-13$1.31$1.32540,000——
1976-04-12$1.29$1.31708,000——
1976-04-09$1.27$1.281,416,000——
1976-04-08$1.31$1.321,248,000——
1976-04-07$1.35$1.372,200,000——
1976-04-06$1.34$1.361,396,000——
1976-04-05$1.33$1.35768,000——
1976-04-02$1.33$1.341,000,000——
1976-04-01$1.33$1.34728,000——
1976-03-31$1.33$1.35772,000——
1976-03-30$1.33$1.34920,000——
1976-03-29$1.33$1.35892,000——
1976-03-26$1.29$1.31788,000——
1976-03-25$1.31$1.331,696,000——
1976-03-24$1.32$1.331,804,000——
1976-03-23$1.30$1.311,148,000——
1976-03-22$1.24$1.261,448,000——
1976-03-19$1.23$1.24724,000——
1976-03-18$1.23$1.241,104,000——
1976-03-17$1.24$1.25684,000——
1976-03-16$1.18$1.19368,000——
1976-03-15$1.16$1.17968,000——
1976-03-12$1.19$1.20920,000——
1976-03-11$1.23$1.241,096,000——
1976-03-10$1.21$1.231,624,000——
1976-03-09$1.15$1.162,652,000——
1976-03-08$1.13$1.14712,000——
1976-03-05$1.09$1.11324,000——
1976-03-04$1.09$1.10732,000——
1976-03-03$1.08$1.10804,000——
1976-03-02$1.06$1.07388,000——
1976-03-01$1.07$1.08348,000——
1976-02-27$1.07$1.08648,000——
1976-02-26$1.09$1.10588,000——
1976-02-25$1.11$1.12648,000——
1976-02-24$1.11$1.121,204,000——
1976-02-23$1.09$1.101,568,000——
1976-02-20$1.06$1.071,072,000——
1976-02-19$1.07$1.081,380,000——
1976-02-18$1.06$1.073,496,000——
1976-02-17$1.02$1.03716,000——
1976-02-13$1.04$1.051,768,000——
1976-02-12$1.06$1.07500,000——
1976-02-11$1.11$1.12524,000——
1976-02-10$1.12$1.137,100,000——
1976-02-09$1.13$1.14524,000——
1976-02-06$1.13$1.14668,000——
1976-02-05$1.13$1.141,520,000——
1976-02-04$1.11$1.12808,000——
1976-02-03$1.14$1.15628,000——
1976-02-02$1.13$1.14508,000——
1976-01-30$1.15$1.16880,000——
1976-01-29$1.13$1.15936,000——
1976-01-28$1.11$1.12548,000——
1976-01-27$1.13$1.141,424,000——
1976-01-26$1.13$1.141,828,000——
1976-01-23$1.11$1.121,904,000——
1976-01-22$1.08$1.091,804,000——
1976-01-21$1.02$1.032,776,000——
1976-01-20$0.99$1.002,532,000——
1976-01-19$0.98$0.991,492,000——
1976-01-16$0.98$0.992,220,000——
1976-01-15$0.99$1.00644,000——
1976-01-14$1.02$1.03380,000——
1976-01-13$1.00$1.01860,000——
1976-01-12$1.03$1.04380,000——
1976-01-09$1.03$1.05500,000——
1976-01-08$1.03$1.05784,000——
1976-01-07$1.00$1.01600,000——
1976-01-06$1.01$1.02896,000——
1976-01-05$0.97$0.98260,000——
1976-01-02$0.94$0.95312,000——