GENERAL DYNAMICS CORP

Ticker: GD CUSIP: 369550108 Class: COM

COMMERCE BANK's Holding History (CIK: 0001009076)

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

Q4 2025

Shares 65,043 Value ($000) $21,897 Avg Close $340.86 Range $327.33 - $360.50

Q3 2025

Shares 70,274 Value ($000) $23,963 Avg Close $313.76 Range $286.66 - $339.53

Q2 2025

Shares 59,714 Value ($000) $17,416 Avg Close $272.45 Range $235.63 - $290.37

Q1 2025

Shares 63,953 Value ($000) $17,432 Avg Close $255.81 Range $236.29 - $275.08

Q4 2024

Shares 63,178 Value ($000) $16,647 Avg Close $281.95 Range $252.08 - $310.52

Q3 2024

Shares 60,024 Value ($000) $18,139 Avg Close $286.51 Range $269.92 - $302.27

Q2 2024

Shares 60,685 Value ($000) $17,607 Avg Close $284.04 Range $266.18 - $293.76

Q1 2024

Shares 63,995 Value ($000) $18,078 Avg Close $258.00 Range $238.28 - $274.94

Q4 2023

Shares 65,702 Value ($000) $17,061 Avg Close $234.24 Range $206.05 - $249.61

Q3 2023

Shares 70,830 Value ($000) $15,651 Avg Close $211.15 Range $202.31 - $218.36

Q2 2023

Shares 73,258 Value ($000) $15,761 Avg Close $204.58 Range $192.00 - $220.16

Q1 2023

Shares 72,337 Value ($000) $16,508 Avg Close $217.74 Range $200.72 - $236.41

Q4 2022

Shares 71,711 Value ($000) $17,792 Avg Close $228.84 Range $199.97 - $241.02

Q3 2022

Shares 72,528 Value ($000) $15,388 Avg Close $210.86 Range $193.55 - $227.76

Q2 2022

Shares 76,295 Value ($000) $16,880 Avg Close $213.45 Range $193.09 - $231.65

Q1 2022

Shares 74,256 Value ($000) $17,909 Avg Close $204.81 Range $185.18 - $235.33

Q4 2021

Shares 80,081 Value ($000) $16,694 Avg Close $185.25 Range $173.12 - $192.92

Q3 2021

Shares 80,830 Value ($000) $15,845 Avg Close $178.57 Range $166.63 - $188.34

Q2 2021

Shares 81,603 Value ($000) $15,363 Avg Close $170.87 Range $161.98 - $179.04

Q1 2021

Shares 80,625 Value ($000) $14,638 Avg Close $147.01 Range $129.21 - $166.05

Q4 2020

Shares 83,737 Value ($000) $12,462 Avg Close $130.64 Range $115.50 - $139.61

Q3 2020

Shares 73,242 Value ($000) $10,139 Avg Close $131.04 Range $119.94 - $142.72

Q2 2020

Shares 26,116 Value ($000) $3,904 Avg Close $124.31 Range $107.17 - $148.27

Q1 2020

Shares 34,919 Value ($000) $4,620 Avg Close $144.98 Range $87.84 - $166.06

Q4 2019

Shares 32,019 Value ($000) $5,647 Avg Close $155.87 Range $148.57 - $163.25

Q3 2019

Shares 33,102 Value ($000) $6,049 Avg Close $160.41 Range $151.18 - $167.35

Q2 2019

Shares 32,864 Value ($000) $5,975 Avg Close $147.75 Range $137.61 - $165.87

Q1 2019

Shares 33,684 Value ($000) $5,703 Avg Close $143.71 Range $129.41 - $150.40

Q4 2018

Shares 34,399 Value ($000) $5,408 Avg Close $152.08 Range $122.13 - $176.33

Q3 2018

Shares 34,203 Value ($000) $7,002 Avg Close $165.33 Range $155.27 - $174.40

Q2 2018

Shares 33,771 Value ($000) $6,296 Avg Close $172.08 Range $154.90 - $193.19

Q1 2018

Shares 32,436 Value ($000) $7,165 Avg Close $181.99 Range $166.37 - $192.58

Q4 2017

Shares 32,724 Value ($000) $6,658 Avg Close $170.35 Range $163.19 - $179.14

Q3 2017

Shares 26,711 Value ($000) $5,491 Avg Close $166.44 Range $160.17 - $172.43

Q2 2017

Shares 26,873 Value ($000) $5,323 Avg Close $161.99 Range $153.37 - $169.70

Q1 2017

Shares 25,854 Value ($000) $4,840 Avg Close $152.10 Range $141.98 - $159.74

Q4 2016

Shares 25,539 Value ($000) $4,410 Avg Close $134.10 Range $121.96 - $147.65

Q3 2016

Shares 25,800 Value ($000) $4,003 Avg Close $121.61 Range $111.53 - $128.06

Q2 2016

Shares 26,549 Value ($000) $3,696 Avg Close $113.06 Range $104.59 - $119.37

Q1 2016

Shares 24,752 Value ($000) $3,252 Avg Close $106.81 Range $98.07 - $111.72

Q4 2015

Shares 26,168 Value ($000) $3,595 Avg Close $114.64 Range $108.39 - $122.35

Q3 2015

Shares 27,977 Value ($000) $3,859 Avg Close $115.47 Range $105.39 - $122.75

Q2 2015

Shares 30,174 Value ($000) $4,276 Avg Close $110.30 Range $104.00 - $116.81

Q1 2015

Shares 30,262 Value ($000) $4,108 Avg Close $108.35 Range $103.80 - $112.67

Q4 2014

Shares 30,653 Value ($000) $4,218 Avg Close $107.02 Range $90.27 - $114.98

Q3 2014

Shares 30,993 Value ($000) $3,939 Avg Close $95.05 Range $89.27 - $101.89

Q2 2014

Shares 35,300 Value ($000) $4,114 Avg Close $88.53 Range $81.15 - $94.74

Q1 2014

Shares 34,570 Value ($000) $3,766 Avg Close $80.10 Range $72.36 - $87.91

Q4 2013

Shares 34,451 Value ($000) $3,292 Avg Close $68.68 Range $64.34 - $73.69

Q3 2013

Shares 33,805 Value ($000) $2,958 Avg Close $64.92 Range $59.17 - $68.76

Q2 2013

Shares 33,828 Value ($000) $2,649 Avg Close $56.44 Range $49.62 - $60.33

Q1 2013

Shares 35,131 Value ($000) $2,478 Avg Close $51.79 Range $48.54 - $54.22

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	65,043	$21,897	$340.86	$327.33 - $360.50
Q3 2025	70,274	$23,963	$313.76	$286.66 - $339.53
Q2 2025	59,714	$17,416	$272.45	$235.63 - $290.37
Q1 2025	63,953	$17,432	$255.81	$236.29 - $275.08
Q4 2024	63,178	$16,647	$281.95	$252.08 - $310.52
Q3 2024	60,024	$18,139	$286.51	$269.92 - $302.27
Q2 2024	60,685	$17,607	$284.04	$266.18 - $293.76
Q1 2024	63,995	$18,078	$258.00	$238.28 - $274.94
Q4 2023	65,702	$17,061	$234.24	$206.05 - $249.61
Q3 2023	70,830	$15,651	$211.15	$202.31 - $218.36
Q2 2023	73,258	$15,761	$204.58	$192.00 - $220.16
Q1 2023	72,337	$16,508	$217.74	$200.72 - $236.41
Q4 2022	71,711	$17,792	$228.84	$199.97 - $241.02
Q3 2022	72,528	$15,388	$210.86	$193.55 - $227.76
Q2 2022	76,295	$16,880	$213.45	$193.09 - $231.65
Q1 2022	74,256	$17,909	$204.81	$185.18 - $235.33
Q4 2021	80,081	$16,694	$185.25	$173.12 - $192.92
Q3 2021	80,830	$15,845	$178.57	$166.63 - $188.34
Q2 2021	81,603	$15,363	$170.87	$161.98 - $179.04
Q1 2021	80,625	$14,638	$147.01	$129.21 - $166.05
Q4 2020	83,737	$12,462	$130.64	$115.50 - $139.61
Q3 2020	73,242	$10,139	$131.04	$119.94 - $142.72
Q2 2020	26,116	$3,904	$124.31	$107.17 - $148.27
Q1 2020	34,919	$4,620	$144.98	$87.84 - $166.06
Q4 2019	32,019	$5,647	$155.87	$148.57 - $163.25
Q3 2019	33,102	$6,049	$160.41	$151.18 - $167.35
Q2 2019	32,864	$5,975	$147.75	$137.61 - $165.87
Q1 2019	33,684	$5,703	$143.71	$129.41 - $150.40
Q4 2018	34,399	$5,408	$152.08	$122.13 - $176.33
Q3 2018	34,203	$7,002	$165.33	$155.27 - $174.40
Q2 2018	33,771	$6,296	$172.08	$154.90 - $193.19
Q1 2018	32,436	$7,165	$181.99	$166.37 - $192.58
Q4 2017	32,724	$6,658	$170.35	$163.19 - $179.14
Q3 2017	26,711	$5,491	$166.44	$160.17 - $172.43
Q2 2017	26,873	$5,323	$161.99	$153.37 - $169.70
Q1 2017	25,854	$4,840	$152.10	$141.98 - $159.74
Q4 2016	25,539	$4,410	$134.10	$121.96 - $147.65
Q3 2016	25,800	$4,003	$121.61	$111.53 - $128.06
Q2 2016	26,549	$3,696	$113.06	$104.59 - $119.37
Q1 2016	24,752	$3,252	$106.81	$98.07 - $111.72
Q4 2015	26,168	$3,595	$114.64	$108.39 - $122.35
Q3 2015	27,977	$3,859	$115.47	$105.39 - $122.75
Q2 2015	30,174	$4,276	$110.30	$104.00 - $116.81
Q1 2015	30,262	$4,108	$108.35	$103.80 - $112.67
Q4 2014	30,653	$4,218	$107.02	$90.27 - $114.98
Q3 2014	30,993	$3,939	$95.05	$89.27 - $101.89
Q2 2014	35,300	$4,114	$88.53	$81.15 - $94.74
Q1 2014	34,570	$3,766	$80.10	$72.36 - $87.91
Q4 2013	34,451	$3,292	$68.68	$64.34 - $73.69
Q3 2013	33,805	$2,958	$64.92	$59.17 - $68.76
Q2 2013	33,828	$2,649	$56.44	$49.62 - $60.33
Q1 2013	35,131	$2,478	$51.79	$48.54 - $54.22