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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$69.27$202.821,581,900——
2012-12-28$67.88$198.751,010,100——
2012-12-27$69.02$202.081,057,300——
2012-12-26$69.04$202.141,129,900——
2012-12-24$69.47$203.401,096,900——
2012-12-21$70.40$206.133,458,400——
2012-12-20$70.28$205.771,811,000——
2012-12-19$69.52$203.551,713,400——
2012-12-18$69.01$202.061,714,500——
2012-12-17$68.00$199.101,626,800——
2012-12-14$67.49$197.611,445,200——
2012-12-13$68.00$197.611,861,400——
2012-12-12$68.90$200.221,646,700——
2012-12-11$68.97$200.421,864,600——
2012-12-10$68.25$198.331,713,700——
2012-12-07$67.19$195.251,174,400——
2012-12-06$66.70$193.831,530,600——
2012-12-05$66.88$194.351,760,400——
2012-12-04$66.44$193.071,535,900——
2012-12-03$65.69$190.891,151,700——
2012-11-30$66.50$193.251,935,000——
2012-11-29$66.53$193.331,946,900——
2012-11-28$65.71$190.951,435,200——
2012-11-27$64.96$188.771,668,800——
2012-11-26$65.06$189.061,392,600——
2012-11-23$65.41$190.08553,500——
2012-11-21$64.36$187.031,005,500——
2012-11-20$63.75$185.251,833,100——
2012-11-19$63.91$185.722,273,800——
2012-11-16$62.13$180.552,340,400——
2012-11-15$62.14$180.581,705,500——
2012-11-14$62.20$180.751,964,600——
2012-11-13$63.75$185.251,376,100——
2012-11-12$64.18$186.501,416,800——
2012-11-09$64.45$187.292,200,900——
2012-11-08$64.33$186.943,382,900——
2012-11-07$66.59$193.513,075,200——
2012-11-06$69.26$201.271,635,500——
2012-11-05$68.37$198.681,679,900——
2012-11-02$68.81$199.961,866,900——
2012-11-01$69.42$201.732,200,600——
2012-10-31$68.08$197.841,631,000——
2012-10-26$67.32$195.631,599,900——
2012-10-25$67.61$196.471,544,500——
2012-10-24$67.79$196.992,983,600——
2012-10-23$66.21$192.402,029,800——
2012-10-22$67.15$195.141,062,600——
2012-10-19$67.17$195.191,747,400——
2012-10-18$68.58$199.291,486,800——
2012-10-17$67.66$196.621,023,000——
2012-10-16$67.22$195.341,010,700——
2012-10-15$66.16$192.26966,800——
2012-10-12$66.10$192.08920,800——
2012-10-11$65.59$190.60902,000——
2012-10-10$65.16$189.351,331,600——
2012-10-09$65.94$191.62978,600——
2012-10-08$66.45$193.101,037,000——
2012-10-05$67.29$195.541,145,100——
2012-10-04$66.82$194.18940,800——
2012-10-03$66.46$193.13910,600——
2012-10-02$67.30$194.091,405,400——
2012-10-01$67.42$194.442,114,300——
2012-09-28$66.12$190.691,719,800——
2012-09-27$66.46$191.671,234,100——
2012-09-26$66.61$192.101,671,100——
2012-09-25$66.47$191.702,257,700——
2012-09-24$66.37$191.411,105,300——
2012-09-21$66.15$190.774,062,100——
2012-09-20$66.28$191.151,182,100——
2012-09-19$66.51$191.811,019,200——
2012-09-18$66.65$192.21997,200——
2012-09-17$66.62$192.131,087,300——
2012-09-14$66.78$192.591,870,900——
2012-09-13$66.12$190.692,509,400——
2012-09-12$65.87$189.971,845,400——
2012-09-11$65.98$190.282,204,300——
2012-09-10$66.32$191.262,214,000——
2012-09-07$67.20$193.801,163,600——
2012-09-06$66.72$192.421,593,900——
2012-09-05$64.78$186.821,483,400——
2012-09-04$64.65$186.451,511,600——
2012-08-31$65.51$188.931,397,000——
2012-08-30$65.32$188.381,165,300——
2012-08-29$65.85$189.911,292,200——
2012-08-28$65.76$189.651,730,400——
2012-08-27$65.62$189.241,146,300——
2012-08-24$66.09$190.601,433,700——
2012-08-23$65.61$189.221,569,100——
2012-08-22$66.30$191.211,767,900——
2012-08-21$66.53$191.871,975,000——
2012-08-20$66.13$190.711,353,800——
2012-08-17$65.70$189.471,768,400——
2012-08-16$65.36$188.491,713,300——
2012-08-15$64.20$185.151,559,400——
2012-08-14$63.79$183.971,149,700——
2012-08-13$63.34$182.67919,900——
2012-08-10$63.58$183.361,110,200——
2012-08-09$63.43$182.931,599,400——
2012-08-08$63.93$184.371,397,600——
2012-08-07$63.90$184.281,405,600——
2012-08-06$62.98$181.631,211,900——
2012-08-03$63.10$181.981,490,000——
2012-08-02$61.99$178.782,104,400——
2012-08-01$63.05$181.831,636,400——
2012-07-31$63.44$182.961,923,200——
2012-07-30$63.47$183.041,450,600——
2012-07-27$63.83$184.081,690,400——
2012-07-26$62.90$181.402,331,700——
2012-07-25$62.00$178.804,042,900——
2012-07-24$63.40$182.841,785,800——
2012-07-23$63.92$184.341,799,800——
2012-07-20$64.97$187.374,674,600——
2012-07-19$65.99$190.311,577,800——
2012-07-18$65.80$189.761,424,000——
2012-07-17$64.69$186.561,484,300——
2012-07-16$64.04$184.691,952,000——
2012-07-13$64.86$187.051,305,300——
2012-07-12$63.52$183.19973,300——
2012-07-11$63.91$184.311,159,000——
2012-07-10$64.43$185.811,277,300——
2012-07-09$65.05$187.601,273,000——
2012-07-06$65.24$188.15976,300——
2012-07-05$66.24$191.031,046,500——
2012-07-03$66.17$190.83791,200——
2012-07-02$66.06$189.042,000,700——
2012-06-29$65.96$188.761,770,000——
2012-06-28$63.16$180.741,060,000——
2012-06-27$63.22$180.911,056,500——
2012-06-26$61.97$177.341,214,000——
2012-06-25$62.22$178.051,044,700——
2012-06-22$63.26$181.032,167,900——
2012-06-21$63.25$181.001,799,800——
2012-06-20$64.65$185.011,706,400——
2012-06-19$65.19$186.551,341,900——
2012-06-18$64.76$185.321,324,700——
2012-06-15$64.86$185.612,417,900——
2012-06-14$64.01$183.181,333,300——
2012-06-13$63.49$181.691,051,200——
2012-06-12$64.13$183.521,645,800——
2012-06-11$63.74$182.401,832,500——
2012-06-08$64.06$183.321,753,600——
2012-06-07$63.69$182.262,732,200——
2012-06-06$63.62$182.061,306,200——
2012-06-05$61.98$177.371,895,600——
2012-06-04$61.96$177.312,155,000——
2012-06-01$62.72$179.481,755,800——
2012-05-31$64.01$183.181,695,600——
2012-05-30$63.83$182.661,312,100——
2012-05-29$64.35$184.151,389,000——
2012-05-25$63.58$181.951,694,300——
2012-05-24$63.34$181.262,051,000——
2012-05-23$64.61$184.891,856,600——
2012-05-22$64.47$184.491,199,800——
2012-05-21$64.55$184.721,547,500——
2012-05-18$63.34$181.262,154,400——
2012-05-17$63.72$182.351,621,500——
2012-05-16$65.20$186.581,334,600——
2012-05-15$65.73$188.101,815,800——
2012-05-14$66.30$189.731,281,800——
2012-05-11$66.53$190.392,060,900——
2012-05-10$66.54$190.421,326,300——
2012-05-09$66.40$190.021,541,300——
2012-05-08$67.53$193.251,949,600——
2012-05-07$67.42$192.932,306,000——
2012-05-04$67.05$191.882,206,700——
2012-05-03$68.15$195.022,649,800——
2012-05-02$68.24$195.282,035,900——
2012-05-01$67.98$194.542,327,600——
2012-04-30$67.50$193.162,200,600——
2012-04-27$67.58$193.392,254,400——
2012-04-26$67.05$191.882,672,000——
2012-04-25$67.56$193.333,670,700——
2012-04-24$70.06$200.491,380,700——
2012-04-23$69.27$198.231,260,100——
2012-04-20$69.76$199.631,821,300——
2012-04-19$68.93$197.261,397,100——
2012-04-18$69.55$199.031,269,400——
2012-04-17$69.88$199.971,602,300——
2012-04-16$69.20$198.031,622,300——
2012-04-13$68.88$197.111,541,800——
2012-04-12$69.66$199.341,759,800——
2012-04-11$69.35$198.461,775,000——
2012-04-10$69.48$197.371,567,400——
2012-04-09$70.82$201.181,365,500——
2012-04-05$71.80$203.961,586,800——
2012-04-04$72.63$206.321,528,900——
2012-04-03$73.10$207.651,188,800——
2012-04-02$74.09$210.471,222,300——
2012-03-30$73.38$208.451,259,400——
2012-03-29$72.65$206.371,430,700——
2012-03-28$73.12$207.711,351,100——
2012-03-27$73.55$208.931,135,400——
2012-03-26$73.91$209.951,867,300——
2012-03-23$72.78$206.741,238,200——
2012-03-22$72.25$205.24969,300——
2012-03-21$72.28$205.32910,800——
2012-03-20$72.34$205.49853,300——
2012-03-19$72.98$207.31906,400——
2012-03-16$72.90$207.081,762,500——
2012-03-15$73.34$208.331,515,000——
2012-03-14$73.10$207.651,113,500——
2012-03-13$73.08$207.601,532,000——
2012-03-12$71.74$203.791,181,700——
2012-03-09$71.78$203.901,129,900——
2012-03-08$72.01$204.561,197,900——
2012-03-07$71.25$202.401,085,400——
2012-03-06$70.85$201.262,307,300——
2012-03-05$72.50$205.951,887,800——
2012-03-02$72.65$206.371,057,800——
2012-03-01$72.93$207.171,606,000——
2012-02-29$73.23$208.021,841,000——
2012-02-28$72.74$206.631,286,100——
2012-02-27$72.49$205.921,357,400——
2012-02-24$72.40$205.661,816,100——
2012-02-23$70.60$200.551,052,600——
2012-02-22$70.40$199.981,423,200——
2012-02-21$71.13$202.061,327,300——
2012-02-17$70.88$201.351,115,900——
2012-02-16$70.42$200.041,253,900——
2012-02-15$70.05$198.991,941,600——
2012-02-14$70.16$199.301,978,600——
2012-02-13$70.12$199.191,802,900——
2012-02-10$70.30$199.701,427,800——
2012-02-09$70.85$201.261,561,700——
2012-02-08$71.59$203.361,660,500——
2012-02-07$71.30$202.541,283,000——
2012-02-06$71.15$202.111,456,700——
2012-02-03$70.51$200.301,730,800——
2012-02-02$69.74$198.111,374,700——
2012-02-01$69.71$198.022,805,700——
2012-01-31$69.16$196.461,844,900——
2012-01-30$69.17$196.492,328,000——
2012-01-27$70.35$199.841,413,300——
2012-01-26$71.51$203.141,764,100——
2012-01-25$71.57$203.313,543,700——
2012-01-24$71.34$202.651,899,200——
2012-01-23$71.74$203.791,744,800——
2012-01-20$72.47$205.861,984,600——
2012-01-19$72.21$205.121,267,700——
2012-01-18$71.62$203.451,779,600——
2012-01-17$71.45$201.632,438,400——
2012-01-13$70.60$199.233,780,300——
2012-01-12$70.94$200.194,528,500——
2012-01-11$70.09$197.791,282,700——
2012-01-10$69.93$197.342,779,500——
2012-01-09$68.37$192.942,064,900——
2012-01-06$67.62$190.821,788,100——
2012-01-05$67.40$190.201,677,800——
2012-01-04$68.12$192.231,880,800——
2012-01-03$68.00$191.891,683,500——