GENERAL DYNAMICS CORP

Ticker: GD CUSIP: 369550108 Class: COM

MERCER GLOBAL ADVISORS INC /ADV's Holding History (CIK: 0000853758)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 92,532 Value ($000) $31,152 Avg Close $340.86 Range $327.33 - $360.50

Q3 2025

Shares 51,071 Value ($000) $17,415 Avg Close $313.76 Range $286.66 - $339.53

Q2 2025

Shares 37,934 Value ($000) $11,064 Avg Close $272.45 Range $235.63 - $290.37

Q1 2025

Shares 35,775 Value ($000) $9,752 Avg Close $255.81 Range $236.29 - $275.08

Q4 2024

Shares 37,543 Value ($000) $9,892 Avg Close $281.95 Range $252.08 - $310.52

Q3 2024

Shares 38,945 Value ($000) $11,889 Avg Close $286.51 Range $269.92 - $302.27

Q2 2024

Shares 34,686 Value ($000) $10,064 Avg Close $284.04 Range $266.18 - $293.76

Q1 2024

Shares 35,307 Value ($000) $10 Avg Close $258.00 Range $238.28 - $274.94

Q4 2023

Shares 34,060 Value ($000) $9 Avg Close $234.24 Range $206.05 - $249.61

Q3 2023

Shares 50,238 Value ($000) $11 Avg Close $211.15 Range $202.31 - $218.36

Q2 2023

Shares 45,323 Value ($000) $10 Avg Close $204.58 Range $192.00 - $220.16

Q1 2023

Shares 46,798 Value ($000) $11 Avg Close $217.74 Range $200.72 - $236.41

Q4 2022

Shares 45,528 Value ($000) $11 Avg Close $228.84 Range $199.97 - $241.02

Q3 2022

Shares 43,939 Value ($000) $9,323 Avg Close $210.86 Range $193.55 - $227.76

Q2 2022

Shares 36,916 Value ($000) $8,168 Avg Close $213.45 Range $193.09 - $231.65

Q1 2022

Shares 24,695 Value ($000) $5,956 Avg Close $204.81 Range $185.18 - $235.33

Q4 2021

Shares 24,055 Value ($000) $5,015 Avg Close $185.25 Range $173.12 - $192.92

Q3 2021

Shares 22,124 Value ($000) $4,337 Avg Close $178.57 Range $166.63 - $188.34

Q2 2021

Shares 17,461 Value ($000) $3,287 Avg Close $170.87 Range $161.98 - $179.04

Q1 2021

Shares 16,279 Value ($000) $2,956 Avg Close $147.01 Range $129.21 - $166.05

Q4 2020

Shares 6,337 Value ($000) $943 Avg Close $130.64 Range $115.50 - $139.61

Q3 2020

Shares 5,581 Value ($000) $773 Avg Close $131.04 Range $119.94 - $142.72

Q2 2020

Shares 4,705 Value ($000) $703 Avg Close $124.31 Range $107.17 - $148.27

Q1 2020

Shares 4,127 Value ($000) $546 Avg Close $144.98 Range $87.84 - $166.06

Q4 2019

Shares 3,624 Value ($000) $639 Avg Close $155.87 Range $148.57 - $163.25

Q3 2019

Shares 3,984 Value ($000) $728 Avg Close $160.41 Range $151.18 - $167.35

Q2 2019

Shares 2,198 Value ($000) $400 Avg Close $147.75 Range $137.61 - $165.87

Q1 2019

Shares 6,694 Value ($000) $1,052 Avg Close $143.71 Range $129.41 - $150.40

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	92,532	$31,152	$340.86	$327.33 - $360.50
Q3 2025	51,071	$17,415	$313.76	$286.66 - $339.53
Q2 2025	37,934	$11,064	$272.45	$235.63 - $290.37
Q1 2025	35,775	$9,752	$255.81	$236.29 - $275.08
Q4 2024	37,543	$9,892	$281.95	$252.08 - $310.52
Q3 2024	38,945	$11,889	$286.51	$269.92 - $302.27
Q2 2024	34,686	$10,064	$284.04	$266.18 - $293.76
Q1 2024	35,307	$10	$258.00	$238.28 - $274.94
Q4 2023	34,060	$9	$234.24	$206.05 - $249.61
Q3 2023	50,238	$11	$211.15	$202.31 - $218.36
Q2 2023	45,323	$10	$204.58	$192.00 - $220.16
Q1 2023	46,798	$11	$217.74	$200.72 - $236.41
Q4 2022	45,528	$11	$228.84	$199.97 - $241.02
Q3 2022	43,939	$9,323	$210.86	$193.55 - $227.76
Q2 2022	36,916	$8,168	$213.45	$193.09 - $231.65
Q1 2022	24,695	$5,956	$204.81	$185.18 - $235.33
Q4 2021	24,055	$5,015	$185.25	$173.12 - $192.92
Q3 2021	22,124	$4,337	$178.57	$166.63 - $188.34
Q2 2021	17,461	$3,287	$170.87	$161.98 - $179.04
Q1 2021	16,279	$2,956	$147.01	$129.21 - $166.05
Q4 2020	6,337	$943	$130.64	$115.50 - $139.61
Q3 2020	5,581	$773	$131.04	$119.94 - $142.72
Q2 2020	4,705	$703	$124.31	$107.17 - $148.27
Q1 2020	4,127	$546	$144.98	$87.84 - $166.06
Q4 2019	3,624	$639	$155.87	$148.57 - $163.25
Q3 2019	3,984	$728	$160.41	$151.18 - $167.35
Q2 2019	2,198	$400	$147.75	$137.61 - $165.87
Q1 2019	6,694	$1,052	$143.71	$129.41 - $150.40