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 — 1979

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1979-12-31$3.78$3.92496,000——
1979-12-28$3.71$3.85659,200——
1979-12-27$3.66$3.801,033,600——
1979-12-26$3.59$3.73838,400——
1979-12-24$3.56$3.69598,400——
1979-12-21$3.55$3.691,190,400——
1979-12-20$3.64$3.77513,600——
1979-12-19$3.63$3.771,769,600——
1979-12-18$3.66$3.80905,600——
1979-12-17$3.77$3.911,132,800——
1979-12-14$3.70$3.841,380,800——
1979-12-13$3.70$3.833,392,000——
1979-12-12$3.52$3.651,200,000——
1979-12-11$3.51$3.64792,000——
1979-12-10$3.52$3.641,608,000——
1979-12-07$3.48$3.611,972,800——
1979-12-06$3.59$3.72924,800——
1979-12-05$3.61$3.742,355,200——
1979-12-04$3.58$3.712,548,800——
1979-12-03$3.47$3.603,169,600——
1979-11-30$3.50$3.63812,800——
1979-11-29$3.43$3.56657,600——
1979-11-28$3.38$3.501,822,400——
1979-11-27$3.31$3.43792,000——
1979-11-26$3.37$3.494,409,600——
1979-11-23$3.30$3.432,300,800——
1979-11-21$3.12$3.23896,000——
1979-11-20$3.02$3.13832,000——
1979-11-19$2.99$3.10843,200——
1979-11-16$2.98$3.09881,600——
1979-11-15$2.95$3.061,177,600——
1979-11-14$2.91$3.011,214,400——
1979-11-13$2.88$2.991,020,800——
1979-11-12$2.88$2.991,129,600——
1979-11-09$2.83$2.93803,200——
1979-11-08$2.75$2.85889,600——
1979-11-07$2.75$2.851,659,200——
1979-11-06$2.87$2.97424,000——
1979-11-05$2.89$3.00702,400——
1979-11-02$2.91$3.021,084,800——
1979-11-01$2.90$3.00772,800——
1979-10-31$2.84$2.94864,000——
1979-10-30$2.85$2.96800,000——
1979-10-29$2.73$2.83216,000——
1979-10-26$2.66$2.76267,200——
1979-10-25$2.64$2.74571,200——
1979-10-24$2.67$2.77833,600——
1979-10-23$2.61$2.71811,200——
1979-10-22$2.55$2.641,785,600——
1979-10-19$2.59$2.682,044,800——
1979-10-18$2.65$2.75430,400——
1979-10-17$2.64$2.742,539,200——
1979-10-16$2.66$2.752,446,400——
1979-10-15$2.69$2.791,249,600——
1979-10-12$2.75$2.831,532,800——
1979-10-11$2.77$2.851,009,600——
1979-10-10$2.78$2.861,566,400——
1979-10-09$2.82$2.901,406,400——
1979-10-08$2.97$3.06550,400——
1979-10-05$2.94$3.022,540,800——
1979-10-04$2.92$3.01688,000——
1979-10-03$2.96$3.051,105,600——
1979-10-02$2.88$2.96905,600——
1979-10-01$2.77$2.85281,600——
1979-09-28$2.80$2.88299,200——
1979-09-27$2.79$2.87340,800——
1979-09-26$2.80$2.88313,600——
1979-09-25$2.80$2.89460,800——
1979-09-24$2.80$2.89652,800——
1979-09-21$2.82$2.90635,200——
1979-09-20$2.78$2.86329,600——
1979-09-19$2.71$2.79235,200——
1979-09-18$2.73$2.82438,400——
1979-09-17$2.78$2.861,009,600——
1979-09-14$2.78$2.861,339,200——
1979-09-13$2.64$2.72340,800——
1979-09-12$2.61$2.69408,000——
1979-09-11$2.55$2.63830,400——
1979-09-10$2.56$2.641,230,400——
1979-09-07$2.49$2.57192,000——
1979-09-06$2.48$2.56516,800——
1979-09-05$2.51$2.581,504,000——
1979-09-04$2.56$2.64497,600——
1979-08-31$2.62$2.69313,600——
1979-08-30$2.59$2.66345,600——
1979-08-29$2.59$2.66300,800——
1979-08-28$2.59$2.671,382,400——
1979-08-27$2.56$2.64688,000——
1979-08-24$2.50$2.57918,400——
1979-08-23$2.58$2.651,032,000——
1979-08-22$2.63$2.701,361,600——
1979-08-21$2.66$2.74651,200——
1979-08-20$2.64$2.72595,200——
1979-08-17$2.63$2.71536,000——
1979-08-16$2.61$2.691,572,800——
1979-08-15$2.63$2.712,136,000——
1979-08-14$2.52$2.592,257,600——
1979-08-13$2.50$2.572,278,400——
1979-08-10$2.41$2.48974,400——
1979-08-09$2.33$2.40811,200——
1979-08-08$2.36$2.431,697,600——
1979-08-07$2.38$2.452,753,600——
1979-08-06$2.41$2.482,032,000——
1979-08-03$2.26$2.322,881,600——
1979-08-02$2.17$2.242,542,400——
1979-08-01$2.13$2.191,144,000——
1979-07-31$2.02$2.08931,200——
1979-07-30$1.95$2.00409,600——
1979-07-27$1.91$1.96299,200——
1979-07-26$1.91$1.96268,800——
1979-07-25$1.90$1.95718,400——
1979-07-24$1.88$1.93254,400——
1979-07-23$1.89$1.95339,200——
1979-07-20$1.91$1.97724,800——
1979-07-19$1.94$1.99326,400——
1979-07-18$1.97$2.03686,400——
1979-07-17$1.98$2.04913,600——
1979-07-16$1.99$2.05308,800——
1979-07-13$1.97$2.01305,600——
1979-07-12$1.98$2.02467,200——
1979-07-11$2.02$2.06326,400——
1979-07-10$2.03$2.07665,600——
1979-07-09$2.08$2.12270,400——
1979-07-06$2.02$2.06656,000——
1979-07-05$2.00$2.04451,200——
1979-07-03$1.96$2.00297,600——
1979-07-02$1.96$2.001,108,800——
1979-06-29$2.02$2.06859,200——
1979-06-28$2.05$2.09617,600——
1979-06-27$2.03$2.07836,800——
1979-06-26$2.00$2.04611,200——
1979-06-25$2.00$2.04355,200——
1979-06-22$1.99$2.031,201,600——
1979-06-21$1.95$1.992,201,600——
1979-06-20$1.93$1.97140,800——
1979-06-19$1.92$1.96188,800——
1979-06-18$1.91$1.94230,400——
1979-06-15$1.93$1.97588,800——
1979-06-14$1.96$2.001,008,000——
1979-06-13$1.93$1.97249,600——
1979-06-12$1.92$1.96980,800——
1979-06-11$1.86$1.90225,600——
1979-06-08$1.86$1.90276,800——
1979-06-07$1.84$1.881,712,000——
1979-06-06$1.80$1.841,966,400——
1979-06-05$1.84$1.87916,800——
1979-06-04$1.79$1.82672,000——
1979-06-01$1.80$1.83948,800——
1979-05-31$1.80$1.84774,400——
1979-05-30$1.85$1.89233,600——
1979-05-29$1.87$1.90273,600——
1979-05-25$1.89$1.93331,200——
1979-05-24$1.88$1.91156,800——
1979-05-23$1.86$1.90507,200——
1979-05-22$1.85$1.89446,400——
1979-05-21$1.82$1.86734,400——
1979-05-18$1.82$1.861,022,400——
1979-05-17$1.83$1.86859,200——
1979-05-16$1.75$1.78609,600——
1979-05-15$1.75$1.781,168,000——
1979-05-14$1.76$1.79865,600——
1979-05-11$1.81$1.85390,400——
1979-05-10$1.82$1.86649,600——
1979-05-09$1.85$1.89443,200——
1979-05-08$1.84$1.88758,400——
1979-05-07$1.81$1.85548,800——
1979-05-04$1.86$1.90572,800——
1979-05-03$1.92$1.96374,400——
1979-05-02$1.96$2.00308,800——
1979-05-01$1.95$1.98720,000——
1979-04-30$1.94$1.98404,800——
1979-04-27$1.95$1.99580,800——
1979-04-26$2.02$2.06459,200——
1979-04-25$2.02$2.06753,600——
1979-04-24$2.02$2.06608,000——
1979-04-23$2.00$2.04332,800——
1979-04-20$1.99$2.03304,000——
1979-04-19$2.01$2.05312,000——
1979-04-18$2.03$2.07492,800——
1979-04-17$2.04$2.08280,000——
1979-04-16$2.05$2.09430,400——
1979-04-12$2.10$2.121,062,400——
1979-04-11$2.10$2.12320,000——
1979-04-10$2.12$2.14342,400——
1979-04-09$2.13$2.151,388,800——
1979-04-06$2.14$2.161,100,800——
1979-04-05$2.16$2.18995,200——
1979-04-04$2.11$2.13678,400——
1979-04-03$2.08$2.10944,000——
1979-04-02$2.00$2.02867,200——
1979-03-30$2.05$2.07905,600——
1979-03-29$2.09$2.12473,600——
1979-03-28$2.10$2.12803,200——
1979-03-27$2.15$2.17683,200——
1979-03-26$2.14$2.16464,000——
1979-03-23$2.16$2.18419,200——
1979-03-22$2.16$2.18392,000——
1979-03-21$2.13$2.161,318,400——
1979-03-20$2.09$2.121,344,000——
1979-03-19$2.17$2.201,358,400——
1979-03-16$2.13$2.151,283,200——
1979-03-15$2.07$2.09297,600——
1979-03-14$2.05$2.08427,200——
1979-03-13$2.06$2.08254,400——
1979-03-12$2.08$2.10166,400——
1979-03-09$2.06$2.08715,200——
1979-03-08$2.06$2.081,056,000——
1979-03-07$2.02$2.05300,800——
1979-03-06$1.98$2.01550,400——
1979-03-05$1.99$2.01684,800——
1979-03-02$1.95$1.97460,800——
1979-03-01$1.95$1.971,128,000——
1979-02-28$1.89$1.91988,800——
1979-02-27$1.84$1.86568,000——
1979-02-26$1.92$1.942,611,200——
1979-02-23$1.94$1.96523,200——
1979-02-22$1.94$1.961,008,000——
1979-02-21$1.95$1.97678,400——
1979-02-20$1.98$2.01873,600——
1979-02-16$2.01$2.031,448,000——
1979-02-15$2.00$2.02632,000——
1979-02-14$2.03$2.051,536,000——
1979-02-13$2.06$2.081,636,000——
1979-02-12$2.02$2.04712,000——
1979-02-09$2.01$2.031,412,000——
1979-02-08$2.03$2.051,212,000——
1979-02-07$2.06$2.081,504,000——
1979-02-06$2.10$2.121,480,000——
1979-02-05$2.08$2.102,620,000——
1979-02-02$2.16$2.181,756,000——
1979-02-01$2.16$2.183,552,000——
1979-01-31$2.10$2.121,040,000——
1979-01-30$2.21$2.231,332,000——
1979-01-29$2.28$2.301,176,000——
1979-01-26$2.28$2.302,512,000——
1979-01-25$2.20$2.221,724,000——
1979-01-24$2.17$2.191,576,000——
1979-01-23$2.21$2.231,964,000——
1979-01-22$2.16$2.18924,000——
1979-01-19$2.16$2.181,552,000——
1979-01-18$2.18$2.20244,000——
1979-01-17$2.20$2.222,000,000——
1979-01-16$2.19$2.22604,000——
1979-01-15$2.24$2.27796,000——
1979-01-12$2.28$2.303,540,000——
1979-01-11$2.23$2.261,244,000——
1979-01-10$2.20$2.22820,000——
1979-01-09$2.23$2.251,440,000——
1979-01-08$2.23$2.262,436,000——
1979-01-05$2.24$2.277,448,000——
1979-01-04$2.03$2.051,920,000——
1979-01-03$1.99$2.021,692,000——
1979-01-02$1.99$2.011,844,000——