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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$148.82$517.461,753,100——
2020-12-30$148.30$515.65995,800——
2020-12-29$147.55$513.041,105,300——
2020-12-28$148.72$517.11777,900——
2020-12-24$149.01$518.12447,400——
2020-12-23$148.15$515.131,113,800——
2020-12-22$146.50$509.391,604,900——
2020-12-21$149.67$520.411,980,300——
2020-12-18$152.67$530.842,447,600——
2020-12-17$151.59$527.09951,300——
2020-12-16$153.40$533.381,373,400——
2020-12-15$154.60$537.561,242,100——
2020-12-14$153.34$533.171,757,700——
2020-12-11$151.33$526.192,444,700——
2020-12-10$150.37$522.852,042,500——
2020-12-09$154.14$535.961,204,000——
2020-12-08$153.57$533.97958,700——
2020-12-07$153.00$531.991,033,000——
2020-12-04$156.04$542.561,065,000——
2020-12-03$153.88$535.051,081,800——
2020-12-02$153.35$533.211,123,000——
2020-12-01$151.76$527.681,302,700——
2020-11-30$149.35$519.301,572,300——
2020-11-27$152.06$528.72629,000——
2020-11-25$152.04$528.65845,000——
2020-11-24$153.67$534.321,784,700——
2020-11-23$150.02$521.631,413,000——
2020-11-20$148.36$515.861,358,800——
2020-11-19$149.99$521.531,413,100——
2020-11-18$153.50$533.731,536,200——
2020-11-17$151.47$526.671,241,700——
2020-11-16$152.93$531.751,605,400——
2020-11-13$151.15$525.561,217,500——
2020-11-12$147.50$512.871,298,400——
2020-11-11$150.29$522.571,794,600——
2020-11-10$151.31$526.121,994,800——
2020-11-09$147.13$511.582,276,200——
2020-11-06$139.32$484.43999,000——
2020-11-05$139.15$483.831,158,200——
2020-11-04$139.09$483.631,855,900——
2020-11-03$138.20$480.531,928,500——
2020-11-02$136.09$473.191,417,100——
2020-10-30$131.33$456.642,350,000——
2020-10-29$131.32$456.611,454,900——
2020-10-28$132.43$460.471,866,900——
2020-10-27$134.87$468.951,998,200——
2020-10-26$138.51$481.611,646,200——
2020-10-23$140.70$489.22993,100——
2020-10-22$139.42$484.771,282,400——
2020-10-21$136.61$475.001,007,200——
2020-10-20$138.46$481.44889,100——
2020-10-19$138.68$482.201,500,400——
2020-10-16$142.24$494.582,653,200——
2020-10-15$140.81$489.611,336,200——
2020-10-14$142.89$496.841,350,800——
2020-10-13$143.24$498.061,235,800——
2020-10-12$144.73$503.241,611,700——
2020-10-09$143.66$499.521,974,000——
2020-10-08$145.04$504.31854,600——
2020-10-07$144.87$499.901,204,100——
2020-10-06$142.31$491.061,347,500——
2020-10-05$142.73$492.51936,200——
2020-10-02$140.49$484.781,325,300——
2020-10-01$138.22$476.95887,400——
2020-09-30$138.43$477.681,208,700——
2020-09-29$138.55$478.091,066,600——
2020-09-28$140.92$486.27721,500——
2020-09-25$138.21$476.92883,000——
2020-09-24$136.90$472.40929,400——
2020-09-23$136.51$471.051,033,400——
2020-09-22$139.45$481.20935,500——
2020-09-21$138.33$477.331,373,600——
2020-09-18$142.99$493.411,836,500——
2020-09-17$144.59$498.931,532,800——
2020-09-16$146.78$506.491,069,000——
2020-09-15$145.14$500.83830,900——
2020-09-14$147.47$508.87763,800——
2020-09-11$145.36$501.591,131,500——
2020-09-10$142.58$492.001,396,000——
2020-09-09$146.17$504.381,289,700——
2020-09-08$146.96$507.111,587,900——
2020-09-04$151.70$523.471,121,700——
2020-09-03$151.94$524.291,338,400——
2020-09-02$153.92$531.131,259,100——
2020-09-01$150.19$518.26954,300——
2020-08-31$149.35$515.361,176,600——
2020-08-28$152.27$525.43670,600——
2020-08-27$152.44$526.021,147,600——
2020-08-26$150.47$519.22806,200——
2020-08-25$151.47$522.67741,200——
2020-08-24$153.30$528.991,002,300——
2020-08-21$149.81$516.941,518,900——
2020-08-20$150.94$520.84801,500——
2020-08-19$152.49$526.19701,900——
2020-08-18$153.03$528.06617,500——
2020-08-17$153.72$530.441,089,900——
2020-08-14$156.46$539.89719,100——
2020-08-13$154.95$534.681,053,800——
2020-08-12$156.41$539.721,312,000——
2020-08-11$158.85$548.141,793,200——
2020-08-10$156.56$540.241,144,600——
2020-08-07$152.97$527.851,851,900——
2020-08-06$149.14$514.63867,200——
2020-08-05$149.19$514.811,148,300——
2020-08-04$147.24$508.082,103,900——
2020-08-03$147.72$509.731,387,600——
2020-07-31$146.74$506.351,659,600——
2020-07-30$148.86$513.671,408,800——
2020-07-29$149.44$515.671,918,500——
2020-07-28$148.57$512.671,000,700——
2020-07-27$147.98$510.63695,000——
2020-07-24$150.15$518.12787,700——
2020-07-23$151.01$521.09963,200——
2020-07-22$151.53$522.881,253,500——
2020-07-21$147.81$510.04881,000——
2020-07-20$145.45$501.901,010,400——
2020-07-17$148.91$513.84827,100——
2020-07-16$148.51$512.461,648,400——
2020-07-15$145.79$503.071,999,900——
2020-07-14$143.36$494.69960,100——
2020-07-13$142.82$492.821,293,500——
2020-07-10$141.97$489.89948,900——
2020-07-09$138.02$476.261,301,400——
2020-07-08$143.90$496.551,176,300——
2020-07-07$145.18$500.971,511,700——
2020-07-06$148.47$512.32931,300——
2020-07-02$147.30$508.28761,200——
2020-07-01$147.14$507.73873,300——
2020-06-30$149.46$511.941,330,300——
2020-06-29$149.34$511.531,032,600——
2020-06-26$146.05$500.262,073,100——
2020-06-25$146.96$503.381,589,500——
2020-06-24$146.45$501.631,811,000——
2020-06-23$152.75$523.211,057,400——
2020-06-22$153.80$526.811,632,800——
2020-06-19$157.62$539.893,180,200——
2020-06-18$159.06$544.821,589,000——
2020-06-17$157.05$537.941,273,600——
2020-06-16$155.99$534.311,694,800——
2020-06-15$153.09$524.371,338,700——
2020-06-12$149.20$511.051,859,500——
2020-06-11$148.55$508.821,864,500——
2020-06-10$158.05$541.361,187,000——
2020-06-09$163.48$559.961,389,400——
2020-06-08$167.78$574.691,770,800——
2020-06-05$162.22$555.651,969,800——
2020-06-04$157.09$538.081,387,700——
2020-06-03$155.23$531.711,284,100——
2020-06-02$149.32$511.461,225,600——
2020-06-01$147.27$504.44957,000——
2020-05-29$146.83$502.931,611,000——
2020-05-28$148.49$508.621,429,400——
2020-05-27$150.45$515.331,901,200——
2020-05-26$144.65$495.471,619,500——
2020-05-22$138.57$474.64884,100——
2020-05-21$138.67$474.981,271,400——
2020-05-20$136.99$469.231,336,300——
2020-05-19$136.19$466.491,415,700——
2020-05-18$139.48$477.761,719,600——
2020-05-15$130.92$448.442,975,600——
2020-05-14$132.91$455.252,547,600——
2020-05-13$131.50$450.423,236,800——
2020-05-12$132.04$452.274,013,200——
2020-05-11$133.81$458.343,247,400——
2020-05-08$135.35$463.612,916,000——
2020-05-07$127.13$435.451,855,900——
2020-05-06$121.73$416.961,792,900——
2020-05-05$126.36$432.821,987,700——
2020-05-04$124.78$427.413,111,000——
2020-05-01$127.80$437.751,881,200——
2020-04-30$130.62$447.412,784,400——
2020-04-29$136.65$468.063,700,700——
2020-04-28$136.49$467.521,967,200——
2020-04-27$134.50$460.703,679,500——
2020-04-24$129.30$442.892,651,400——
2020-04-23$130.49$446.961,885,200——
2020-04-22$133.37$456.831,692,700——
2020-04-21$131.69$451.071,328,000——
2020-04-20$135.25$463.271,272,500——
2020-04-17$138.19$473.342,036,600——
2020-04-16$132.44$453.641,289,500——
2020-04-15$133.81$458.341,609,100——
2020-04-14$138.50$474.401,446,600——
2020-04-13$136.95$469.091,406,700——
2020-04-09$141.01$483.002,273,700——
2020-04-08$137.39$470.601,701,000——
2020-04-07$134.40$456.592,783,900——
2020-04-06$133.69$454.182,370,700——
2020-04-03$125.68$426.971,207,500——
2020-04-02$127.92$434.571,426,300——
2020-04-01$127.40$432.811,439,100——
2020-03-31$132.31$449.491,701,200——
2020-03-30$133.60$453.871,880,700——
2020-03-27$130.07$441.882,431,300——
2020-03-26$133.16$452.382,842,400——
2020-03-25$122.00$414.463,310,200——
2020-03-24$114.21$388.003,280,800——
2020-03-23$106.60$362.153,724,400——
2020-03-20$113.99$387.253,390,300——
2020-03-19$118.03$400.983,248,100——
2020-03-18$121.11$411.442,780,000——
2020-03-17$131.59$447.043,327,300——
2020-03-16$126.70$430.433,951,400——
2020-03-13$139.64$474.394,187,600——
2020-03-12$132.23$449.225,116,200——
2020-03-11$148.45$504.322,753,300——
2020-03-10$155.30$527.592,606,800——
2020-03-09$150.02$509.653,241,700——
2020-03-06$163.03$553.851,879,300——
2020-03-05$163.36$554.972,951,400——
2020-03-04$168.28$571.692,694,600——
2020-03-03$161.05$547.132,418,200——
2020-03-02$165.03$560.652,233,200——
2020-02-28$159.69$542.513,827,400——
2020-02-27$166.14$564.422,809,100——
2020-02-26$171.55$582.802,737,400——
2020-02-25$173.92$590.852,780,100——
2020-02-24$184.61$627.161,857,900——
2020-02-21$187.60$637.321,416,900——
2020-02-20$185.95$631.721,247,900——
2020-02-19$186.55$633.761,191,200——
2020-02-18$188.14$639.161,139,900——
2020-02-14$188.06$638.881,351,800——
2020-02-13$189.43$643.541,546,000——
2020-02-12$188.75$641.231,447,900——
2020-02-11$186.94$635.081,599,100——
2020-02-10$186.25$632.741,239,900——
2020-02-07$186.74$634.401,715,400——
2020-02-06$186.13$632.331,319,600——
2020-02-05$183.97$624.991,273,300——
2020-02-04$179.53$609.911,882,500——
2020-02-03$176.62$600.021,605,300——
2020-01-31$175.44$596.012,365,700——
2020-01-30$181.23$615.681,842,500——
2020-01-29$183.47$623.292,033,200——
2020-01-28$183.63$623.841,533,900——
2020-01-27$182.57$620.231,132,300——
2020-01-24$185.07$628.73925,500——
2020-01-23$184.62$627.201,146,700——
2020-01-22$183.10$622.031,058,700——
2020-01-21$183.29$622.682,074,800——
2020-01-17$181.89$617.921,820,000——
2020-01-16$182.40$619.661,289,900——
2020-01-15$181.61$613.511,174,700——
2020-01-14$180.97$611.35917,900——
2020-01-13$181.13$611.89898,000——
2020-01-10$179.51$606.41831,700——
2020-01-09$181.61$613.511,581,600——
2020-01-08$180.48$609.691,226,400——
2020-01-07$180.02$608.141,454,600——
2020-01-06$182.09$615.131,957,000——
2020-01-03$180.18$608.681,662,200——
2020-01-02$178.43$602.761,472,100——