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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$176.35$595.74726,300——
2019-12-30$176.01$594.59886,600——
2019-12-27$177.49$599.59781,100——
2019-12-26$178.19$601.95664,600——
2019-12-24$178.82$604.08321,400——
2019-12-23$179.74$607.191,404,400——
2019-12-20$178.33$602.431,961,900——
2019-12-19$178.65$603.511,161,900——
2019-12-18$178.46$602.87995,100——
2019-12-17$181.10$611.78857,500——
2019-12-16$180.59$610.061,031,500——
2019-12-13$179.03$604.79968,300——
2019-12-12$180.47$609.661,204,700——
2019-12-11$179.27$605.601,603,000——
2019-12-10$180.48$609.691,191,400——
2019-12-09$183.17$618.781,275,100——
2019-12-06$183.55$620.061,444,600——
2019-12-05$182.37$616.072,458,300——
2019-12-04$178.08$601.581,409,000——
2019-12-03$177.04$598.072,983,400——
2019-12-02$177.99$601.281,943,200——
2019-11-29$181.74$613.95915,600——
2019-11-27$182.35$616.011,930,400——
2019-11-26$182.02$614.891,848,200——
2019-11-25$182.66$617.05847,200——
2019-11-22$182.88$617.80557,800——
2019-11-21$182.95$618.03808,800——
2019-11-20$184.33$622.70727,600——
2019-11-19$184.95$624.79742,700——
2019-11-18$186.58$630.30750,100——
2019-11-15$187.08$631.991,052,100——
2019-11-14$185.19$625.60736,600——
2019-11-13$184.72$624.01944,500——
2019-11-12$185.28$625.91852,700——
2019-11-11$184.35$622.76678,800——
2019-11-08$185.08$625.231,433,700——
2019-11-07$182.95$618.031,314,500——
2019-11-06$181.57$613.371,321,300——
2019-11-05$179.30$605.702,200,500——
2019-11-04$178.07$601.552,442,100——
2019-11-01$179.73$607.161,119,800——
2019-10-31$176.80$597.261,364,400——
2019-10-30$178.24$602.121,252,300——
2019-10-29$176.03$594.661,831,800——
2019-10-28$174.93$590.941,516,200——
2019-10-25$173.54$586.251,893,500——
2019-10-24$174.67$590.062,444,000——
2019-10-23$173.56$586.311,988,400——
2019-10-22$179.88$607.661,249,500——
2019-10-21$175.45$592.70941,600——
2019-10-18$174.43$589.251,070,100——
2019-10-17$176.76$597.12785,200——
2019-10-16$178.29$602.29768,600——
2019-10-15$178.45$602.83818,000——
2019-10-14$179.12$605.10591,400——
2019-10-11$179.63$606.82853,400——
2019-10-10$176.69$596.89796,700——
2019-10-09$177.05$594.66962,700——
2019-10-08$176.50$592.811,377,500——
2019-10-07$176.70$593.48928,100——
2019-10-04$176.64$593.28904,900——
2019-10-03$174.88$587.37870,600——
2019-10-02$174.41$585.791,201,800——
2019-10-01$178.71$600.231,582,900——
2019-09-30$182.73$613.731,187,700——
2019-09-27$183.02$614.711,140,800——
2019-09-26$186.00$624.721,176,300——
2019-09-25$186.00$624.721,755,900——
2019-09-24$184.70$620.351,817,900——
2019-09-23$186.79$627.371,318,100——
2019-09-20$187.37$629.327,626,700——
2019-09-19$188.13$631.871,299,000——
2019-09-18$190.30$639.161,208,400——
2019-09-17$191.31$642.551,212,800——
2019-09-16$190.97$641.411,550,900——
2019-09-13$189.96$638.021,064,600——
2019-09-12$189.41$636.171,042,600——
2019-09-11$188.60$633.45836,500——
2019-09-10$187.87$631.001,097,400——
2019-09-09$188.07$631.671,612,300——
2019-09-06$192.67$647.12699,000——
2019-09-05$192.27$645.78818,600——
2019-09-04$190.71$640.54963,300——
2019-09-03$189.28$635.73826,000——
2019-08-30$191.27$642.421,149,500——
2019-08-29$189.47$636.371,300,400——
2019-08-28$185.44$622.84533,600——
2019-08-27$183.36$615.85623,700——
2019-08-26$184.65$620.18632,100——
2019-08-23$183.55$616.491,618,100——
2019-08-22$187.55$629.92634,000——
2019-08-21$188.48$633.051,012,800——
2019-08-20$187.17$628.65941,700——
2019-08-19$187.59$630.06758,200——
2019-08-16$184.35$619.181,450,900——
2019-08-15$182.22$612.021,200,800——
2019-08-14$180.83$607.351,555,500——
2019-08-13$183.11$615.01801,500——
2019-08-12$181.35$609.10573,200——
2019-08-09$184.10$618.34719,600——
2019-08-08$184.17$618.57778,600——
2019-08-07$180.85$607.421,003,300——
2019-08-06$180.67$606.82886,400——
2019-08-05$176.77$593.721,197,700——
2019-08-02$181.97$611.18941,700——
2019-08-01$183.43$616.091,273,200——
2019-07-31$185.94$624.521,187,400——
2019-07-30$189.12$635.20939,500——
2019-07-29$189.83$637.58924,100——
2019-07-26$189.73$637.251,745,200——
2019-07-25$187.61$630.121,106,300——
2019-07-24$187.64$630.231,368,200——
2019-07-23$185.97$624.621,150,600——
2019-07-22$184.62$620.08702,600——
2019-07-19$183.85$617.50939,900——
2019-07-18$183.18$615.251,223,700——
2019-07-17$183.55$616.492,259,800——
2019-07-16$186.89$627.711,078,200——
2019-07-15$186.40$626.061,215,300——
2019-07-12$185.84$624.18827,500——
2019-07-11$183.60$616.66707,900——
2019-07-10$182.54$613.10886,700——
2019-07-09$180.83$607.351,378,800——
2019-07-08$181.47$609.50822,900——
2019-07-05$182.28$612.22481,800——
2019-07-03$182.65$613.47533,600——
2019-07-02$183.57$613.13928,200——
2019-07-01$182.54$609.691,141,300——
2019-06-28$181.82$607.282,450,800——
2019-06-27$177.72$593.59966,500——
2019-06-26$178.90$597.531,334,100——
2019-06-25$177.64$593.32763,500——
2019-06-24$177.82$593.92976,300——
2019-06-21$177.43$592.621,851,300——
2019-06-20$177.96$594.391,266,000——
2019-06-19$173.62$579.90531,700——
2019-06-18$173.59$579.80857,800——
2019-06-17$171.78$573.75925,000——
2019-06-14$171.25$571.98724,400——
2019-06-13$171.94$574.291,128,000——
2019-06-12$170.04$567.94585,500——
2019-06-11$169.73$566.90853,900——
2019-06-10$173.39$579.131,054,100——
2019-06-07$173.97$581.07973,400——
2019-06-06$171.98$574.42862,000——
2019-06-05$171.94$574.291,251,600——
2019-06-04$167.78$560.391,034,400——
2019-06-03$163.15$544.931,515,300——
2019-05-31$160.82$537.141,306,300——
2019-05-30$162.23$541.85839,400——
2019-05-29$162.31$542.121,204,100——
2019-05-28$163.66$546.632,609,600——
2019-05-24$164.03$547.871,508,100——
2019-05-23$163.58$546.361,883,600——
2019-05-22$169.28$565.40939,200——
2019-05-21$171.45$572.651,182,300——
2019-05-20$169.29$565.431,359,100——
2019-05-17$166.37$555.68998,100——
2019-05-16$169.85$567.30634,200——
2019-05-15$167.72$560.19787,500——
2019-05-14$168.49$562.76847,900——
2019-05-13$167.99$561.091,762,500——
2019-05-10$173.08$578.091,254,300——
2019-05-09$172.05$574.652,037,700——
2019-05-08$168.29$562.092,021,500——
2019-05-07$170.48$569.411,614,700——
2019-05-06$175.36$585.71992,100——
2019-05-03$176.69$590.151,354,400——
2019-05-02$174.57$583.072,036,500——
2019-05-01$176.39$589.151,224,100——
2019-04-30$178.72$596.931,213,200——
2019-04-29$179.21$598.57844,900——
2019-04-26$178.07$594.76852,300——
2019-04-25$176.88$590.791,799,100——
2019-04-24$180.73$603.643,087,200——
2019-04-23$182.37$609.121,948,100——
2019-04-22$177.03$591.291,466,900——
2019-04-18$176.85$590.691,348,300——
2019-04-17$174.53$582.94988,400——
2019-04-16$173.74$580.30931,700——
2019-04-15$172.00$574.491,601,500——
2019-04-12$174.93$584.271,454,000——
2019-04-11$171.43$572.581,212,300——
2019-04-10$169.37$562.29926,700——
2019-04-09$169.17$561.631,037,100——
2019-04-08$172.30$572.021,159,800——
2019-04-05$171.12$568.101,240,400——
2019-04-04$169.17$561.631,062,100——
2019-04-03$167.75$556.921,484,900——
2019-04-02$169.94$564.191,367,800——
2019-04-01$172.31$572.061,055,100——
2019-03-29$169.28$562.001,333,700——
2019-03-28$167.76$556.95859,100——
2019-03-27$166.56$552.97712,100——
2019-03-26$166.90$554.09905,900——
2019-03-25$166.62$553.16854,000——
2019-03-22$165.85$550.61816,500——
2019-03-21$169.83$563.82702,400——
2019-03-20$168.49$559.37871,300——
2019-03-19$170.72$566.781,314,800——
2019-03-18$171.67$569.931,718,800——
2019-03-15$169.79$563.693,972,100——
2019-03-14$169.59$563.031,261,300——
2019-03-13$171.72$570.101,244,700——
2019-03-12$168.77$560.301,452,500——
2019-03-11$169.51$562.761,443,700——
2019-03-08$166.14$551.571,324,100——
2019-03-07$166.34$552.241,218,300——
2019-03-06$166.47$552.671,080,700——
2019-03-05$168.03$557.851,837,300——
2019-03-04$166.75$553.601,706,500——
2019-03-01$169.28$562.001,109,100——
2019-02-28$170.22$565.121,739,600——
2019-02-27$169.34$562.201,514,800——
2019-02-26$170.00$564.391,424,100——
2019-02-25$173.14$574.81951,900——
2019-02-22$172.54$572.821,388,400——
2019-02-21$171.63$569.80979,800——
2019-02-20$174.45$579.161,038,500——
2019-02-19$174.78$580.26902,400——
2019-02-15$175.24$581.781,222,900——
2019-02-14$172.10$571.36843,000——
2019-02-13$173.48$575.941,053,600——
2019-02-12$172.76$573.551,303,400——
2019-02-11$170.93$567.471,159,700——
2019-02-08$172.12$571.422,255,600——
2019-02-07$173.59$576.301,538,300——
2019-02-06$172.76$573.551,180,300——
2019-02-05$172.22$571.761,583,300——
2019-02-04$174.61$579.691,664,700——
2019-02-01$169.03$561.171,716,700——
2019-01-31$171.17$568.272,162,600——
2019-01-30$170.91$567.414,073,400——
2019-01-29$176.00$584.311,573,700——
2019-01-28$172.19$571.661,285,000——
2019-01-25$171.22$568.441,192,100——
2019-01-24$170.82$567.111,329,700——
2019-01-23$168.81$560.441,199,800——
2019-01-22$167.22$555.161,298,100——
2019-01-18$168.58$559.671,665,800——
2019-01-17$165.72$550.18976,400——
2019-01-16$163.60$540.051,090,800——
2019-01-15$163.14$538.531,906,800——
2019-01-14$164.53$543.121,368,000——
2019-01-11$163.81$540.741,239,200——
2019-01-10$162.43$536.191,131,600——
2019-01-09$160.90$531.141,483,800——
2019-01-08$158.66$523.741,350,300——
2019-01-07$158.65$523.711,047,400——
2019-01-04$157.77$520.811,840,000——
2019-01-03$153.37$506.281,436,000——
2019-01-02$157.26$519.121,276,200——